Mainz BioMed NV (MYNZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1182 | 2.2592606751 | 5.2318 | 6.29 | 4.65 | 204604 | 5.47464981 | CS |
| 4 | -2.85 | -34.756097561 | 8.2 | 8.2 | 4.65 | 320073 | 6.53124677 | CS |
| 12 | -0.56 | -9.47546531303 | 5.91 | 8.2 | 3.65 | 221799 | 6.06648578 | CS |
| 26 | -8.69 | -61.8945868946 | 14.04 | 16 | 3.65 | 1920965 | 10.35521868 | CS |
| 52 | -31.05 | -85.3021978022 | 36.4 | 45.6 | 3.65 | 1280516 | 12.43618128 | CS |
| 156 | -483.45 | -98.9054828151 | 488.8 | 712.4 | 3.65 | 473714 | 27.02638307 | CS |
| 260 | -568.65 | -99.0679442509 | 574 | 1200 | 3.65 | 482714 | 92.43232801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 4.95 | -0.12 | -2.37 | 5.1 | 5.23 | 4.65 | 117065 |
| 1741044900 | 5.07 | -0.16 | -3.06 | 5.25 | 5.69 | 4.98 | 221366 |
| 1740785700 | 5.23 | -0.81 | -13.41 | 6.04 | 6.04 | 5.1358 | 191463 |
| 1740699300 | 6.04 | 0.36 | 6.34 | 5.86 | 6.29 | 5.79 | 260066 |
| 1740612900 | 5.68 | 0.47 | 9.02 | 5.24 | 5.7949 | 5.12 | 239573 |
| 1740526500 | 5.21 | -0.45 | -7.95 | 5.5 | 5.78 | 5.0199999 | 160375 |
| 1740440100 | 5.66 | -0.08 | -1.39 | 5.55 | 5.8 | 4.87 | 229090 |
| 1740180900 | 5.74 | 0.14 | 2.50 | 5.79 | 5.94 | 5.4508 | 215923 |
| 1740094500 | 5.6 | 0.38 | 7.28 | 5.09 | 5.84 | 5.09 | 165211 |
| 1740008100 | 5.22 | -0.78 | -13.00 | 5.96 | 5.97 | 5.08 | 315845 |
| 1739921700 | 6 | -0.04 | -0.66 | 5.96 | 6.25 | 5.64 | 222265 |
| 1739576100 | 6.04 | -0.49 | -7.50 | 6.48 | 6.66 | 5.97 | 448242 |
| 1739489700 | 6.53 | -1.05 | -13.85 | 7.53 | 7.8 | 5.95 | 600579 |
| 1739403300 | 7.58 | -0.31 | -3.93 | 7.85 | 7.9993 | 7.02 | 473284 |
| 1739316900 | 7.89 | 0.8 | 11.28 | 7.12 | 8.1639 | 7.03 | 560885 |
| 1739230500 | 7.09 | -0.32 | -4.32 | 7.41 | 7.7639 | 6.8 | 475576 |
| 1738971300 | 7.41 | 0.16 | 2.21 | 7.13 | 7.5 | 6.47 | 355859 |
| 1738884900 | 7.25 | -0.05 | -0.68 | 7.55 | 7.74 | 6.69 | 391793 |
| 1738798500 | 7.3 | 0.3 | 4.29 | 8.2 | 8.2 | 6.69 | 555737 |
| 1738712100 | 7 | 0.08 | 1.16 | 7.26 | 7.7 | 6.19 | 476744 |
| 1738625700 | 6.92 | 0.83 | 13.63 | 5.68 | 7.5 | 5.5 | 741530 |
| 1738366500 | 6.09 | 0.75 | 14.04 | 5.83 | 6.8016 | 5.69 | 382021 |
| 1738280100 | 5.34 | 0.29 | 5.74 | 5.15 | 6.6 | 5.1 | 353748 |
| 1738193700 | 5.05 | -0.13 | -2.51 | 5.14 | 5.34 | 4.65 | 113993 |
| 1738107300 | 5.18 | 0.25 | 5.07 | 5.08 | 5.7374 | 4.91 | 147682 |
| 1738020900 | 4.93 | 0.48 | 10.79 | 4.5199999 | 4.9539 | 4.36 | 145702 |
| 1737761700 | 4.45 | -0.05 | -1.11 | 4.38 | 4.5 | 4.2 | 48129 |
| 1737675300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1737588900 | 4.5 | -0.4 | -8.16 | 4.8 | 4.9283 | 4.39 | 68935 |
| 1737502500 | 4.9 | 0.07 | 1.45 | 5.07 | 5.07 | 4.5601 | 48032 |
| 1737156900 | 4.83 | 0.18 | 3.87 | 4.87 | 4.87 | 4.45 | 42652 |
| 1737070500 | 4.65 | -0.35 | -7.00 | 5 | 5.48 | 4.6 | 95087 |
| 1736984100 | 5 | -0.29 | -5.48 | 5.3 | 6.81 | 4.72 | 206408 |
| 1736897700 | 5.29 | 0.62 | 13.28 | 4.68 | 5.38 | 4.66 | 78482 |
| 1736811300 | 4.67 | 0.39 | 9.11 | 4.55 | 4.7699999 | 4.24 | 114893 |
| 1736552100 | 4.28 | 0.29 | 7.27 | 3.86 | 4.84 | 3.86 | 173023 |
| 1736379300 | 3.99 | -0.68 | -14.56 | 4.63 | 4.6348 | 3.99 | 49987 |
| 1736292900 | 4.67 | -0.4 | -7.89 | 5.5 | 5.5 | 4.45 | 45153 |
| 1736206500 | 5.07 | 0.69 | 15.75 | 4.44 | 5.49 | 4.43 | 142512 |
| 1735947300 | 4.38 | 0.08 | 1.86 | 4.3 | 4.4999 | 4.3 | 31248 |
| 1735860900 | 4.3 | -0.02 | -0.46 | 4.35 | 4.501 | 4.05 | 42853 |
| 1735688100 | 4.32 | -0.24 | -5.26 | 4.5 | 4.73 | 4.24 | 54170 |
| 1735601700 | 4.5599999 | -0.04 | -0.87 | 4.63 | 4.774848 | 4.3099999 | 88034 |
| 1735342500 | 4.6 | 0.06 | 1.32 | 4.55 | 4.6990999 | 4.3 | 65527 |
| 1735256100 | 4.54 | -0.35 | -7.16 | 4.73 | 4.96 | 4.4 | 100743 |
| 1735077840 | 4.89 | -0.07 | -1.41 | 5.05 | 5.24 | 4.76 | 54601 |
| 1734996900 | 4.96 | -1.72 | -25.75 | 6.6 | 6.76 | 4.91 | 188827 |
| 1734737700 | 6.68 | 1.91 | 40.04 | 5.24 | 7.2231 | 5.19 | 668570 |
| 1734651300 | 4.7699999 | 0.99 | 26.19 | 4.53 | 4.85 | 4.22 | 369669 |
| 1734564900 | 3.78 | -0.64 | -14.48 | 4.38 | 4.42 | 3.65 | 80761 |
| 1734478500 | 4.42 | -0.31 | -6.62 | 4.92 | 4.92 | 4.32 | 83697 |
| 1734392100 | 4.7336 | -0.63 | -11.69 | 5.35 | 5.5599999 | 4.41 | 125460 |
| 1734132900 | 5.36 | -0.24 | -4.29 | 5 | 5.738 | 4.5787 | 154049 |
| 1734046500 | 5.6 | 0.33 | 6.26 | 5.03 | 5.9999 | 4.3 | 307192 |
| 1733960100 | 5.2699999 | -0.73 | -12.17 | 5.91 | 6.2398999 | 5.1 | 123933 |
| 1733873700 | 6 | -0.65 | -9.77 | 6.51 | 6.94 | 5.9018 | 72898 |
| 1733787300 | 6.65 | -0.32 | -4.60 | 6.89 | 7.1 | 6.23 | 128703 |
| 1733528100 | 6.9708 | 0.18 | 2.66 | 6.82 | 7.1 | 6.5551 | 75828 |
| 1733441700 | 6.79 | -0.53 | -7.24 | 7.12 | 7.37 | 6.25 | 118328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
