Mainz BioMed NV (MYNZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 5.4 | 5 | 5.93 | 3.65 | 162727 | 4.7418238 | CS |
| 4 | -3.126 | -37.2320152454 | 8.396 | 10.556 | 3.65 | 1760347 | 8.58856624 | CS |
| 12 | -3.706 | -41.2878787879 | 8.976 | 16.04 | 3.65 | 3215679 | 10.35054429 | CS |
| 26 | -17.53 | -76.8859649123 | 22.8 | 23.2 | 3.65 | 2373828 | 11.85537434 | CS |
| 52 | -39.53 | -88.2366071429 | 44.8 | 53.6 | 3.65 | 1276148 | 13.13150444 | CS |
| 156 | -349.53 | -98.5146561443 | 354.8 | 1200 | 3.65 | 511919 | 84.21293613 | CS |
| 260 | -568.73 | -99.0818815331 | 574 | 1200 | 3.65 | 506639 | 93.16969895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733355300 | 7.32 | 0.4 | 5.78 | 6.98 | 7.4 | 6.5 | 156365 |
| 1733268900 | 6.92 | -1.05 | -13.15 | 7.8 | 7.95 | 6.2016 | 211506 |
| 1733182500 | 7.968 | -0.83 | -9.45 | 8.436 | 8.56 | 7.2 | 122962 |
| 1732917840 | 8.8 | -1.44 | -14.06 | 8.7 | 9.852 | 8.024 | 177367 |
| 1732750500 | 10.24 | 1.24 | 13.78 | 9.36 | 10.556 | 9.264 | 137376 |
| 1732664100 | 9 | 0.73 | 8.80 | 8.272 | 9.596 | 8.1879999 | 103886 |
| 1732577700 | 8.272 | -0.03 | -0.34 | 8.2999999 | 8.6199999 | 7.6 | 106717 |
| 1732318500 | 8.2999999 | -0.2 | -2.31 | 8.396 | 8.6 | 7.84 | 90826 |
| 1732232100 | 8.496 | -0.46 | -5.18 | 8.72 | 8.956 | 8.06 | 118061 |
| 1732145700 | 8.96 | 0.18 | 2.00 | 8.6199999 | 9.14 | 8.072 | 93951 |
| 1732059300 | 8.7839999 | -0.22 | -2.49 | 8.8 | 9.1 | 8.608 | 69955 |
| 1731972900 | 9.008 | -0.54 | -5.66 | 9.548 | 9.548 | 8.56 | 80064 |
| 1731713700 | 9.548 | -0.39 | -3.94 | 9.932 | 9.996 | 9.18 | 66478 |
| 1731627300 | 9.94 | -0.06 | -0.60 | 10.28 | 10.4 | 8.96 | 119197 |
| 1731540900 | 10 | -1.07 | -9.65 | 10.4 | 11.06396 | 9.2 | 170855 |
| 1731454500 | 11.068 | 2.47 | 28.70 | 9.952 | 14.388 | 8.92 | 1279668 |
| 1731368100 | 8.6 | -0.74 | -7.88 | 9.6 | 9.6 | 8.4919999 | 62444 |
| 1731108900 | 9.336 | 0.54 | 6.09 | 8.92 | 9.996 | 8.64 | 67771 |
| 1731022500 | 8.8 | 0 | 0.00 | 9.8 | 9.8 | 8.516 | 40351 |
| 1730936100 | 8.8 | -0.67 | -7.06 | 9.468 | 9.468 | 8.452 | 47627 |
| 1730849700 | 9.468 | -0.17 | -1.78 | 9.576 | 9.876 | 9.26 | 28419 |
| 1730763300 | 9.64 | 0.56 | 6.12 | 9.084 | 9.8506 | 8.488 | 54779 |
| 1730500500 | 9.084 | -0.72 | -7.31 | 9.724 | 9.724 | 8.88 | 84973 |
| 1730414100 | 9.8 | -0.4 | -3.92 | 10.4 | 10.44 | 9.3999999 | 60997 |
| 1730327700 | 10.2 | -0.6 | -5.56 | 10.8 | 10.92 | 10 | 50269 |
| 1730241300 | 10.8 | 0.56 | 5.47 | 10.004 | 11.476 | 9.3999999 | 86188 |
| 1730154900 | 10.24 | -0.12 | -1.16 | 10.344 | 10.995999 | 9.444 | 83026 |
| 1729895700 | 10.36 | -0.76 | -6.87 | 10.84 | 11.124 | 10.047999 | 58630 |
| 1729809300 | 11.124 | -0.48 | -4.10 | 11.716 | 11.82 | 10.004 | 66593 |
| 1729722900 | 11.6 | -0.61 | -5.01 | 12.2 | 12.8 | 11.2 | 36369 |
| 1729636500 | 12.212 | 0.59 | 5.09 | 11.6 | 12.72 | 11.2 | 43976 |
| 1729550100 | 11.62 | -0.5 | -4.16 | 11.76 | 12.12 | 11.352 | 60539 |
| 1729290900 | 12.123999 | 0.2 | 1.71 | 11.92 | 12.6 | 11.2 | 49579 |
| 1729204500 | 11.92 | -0.8 | -6.29 | 12.8 | 12.936 | 11.799999 | 34366 |
| 1729118100 | 12.72 | 1.24 | 10.80 | 11.6 | 13.2 | 11.479999 | 39707 |
| 1729031700 | 11.479999 | -1.32 | -10.31 | 12.072 | 12.6 | 9.628 | 93572 |
| 1728945300 | 12.8 | -0.56 | -4.19 | 13.6 | 13.6 | 11.2 | 68369 |
| 1728686100 | 13.36 | 0.41 | 3.15 | 13.2 | 13.799999 | 12.043999 | 57614 |
| 1728599700 | 12.951999 | -2.1 | -13.95 | 15.64 | 16.04 | 12.2 | 117434 |
| 1728513300 | 15.052 | 3.45 | 29.76 | 11.92 | 16 | 11.399999 | 131363 |
| 1728426900 | 11.6 | 0.82 | 7.61 | 11.2 | 12.336 | 10.78 | 75449 |
| 1728340500 | 10.78 | 1.1 | 11.41 | 9.804 | 11.152 | 9.6 | 58909 |
| 1728081300 | 9.676 | -0.58 | -5.66 | 10.256 | 10.28 | 9.34 | 64589 |
| 1727994900 | 10.256 | 0.42 | 4.23 | 9.916 | 10.296 | 9.372 | 14440 |
| 1727908500 | 9.84 | -0.49 | -4.76 | 10.8 | 10.8 | 9.2 | 46045 |
| 1727822100 | 10.331999 | 0.37 | 3.73 | 10.2 | 10.78 | 9.6 | 41573 |
| 1727735700 | 9.96 | 0.08 | 0.81 | 10.187999 | 10.187999 | 9.304 | 39913 |
| 1727476500 | 9.8799999 | 1.32 | 15.47 | 8.9759999 | 10.4 | 8.644 | 79225 |
| 1727390100 | 8.556 | 0.43 | 5.27 | 8.12 | 8.88 | 8.12 | 13363 |
| 1727303700 | 8.128 | 0.17 | 2.11 | 7.96 | 8.528 | 7.684 | 21197 |
| 1727217300 | 7.96 | -0.05 | -0.60 | 8.1359999 | 8.396 | 7.408 | 42918 |
| 1727130900 | 8.0079999 | -1.71 | -17.61 | 8.472 | 9.288 | 7.96 | 86502 |
| 1726871700 | 9.7199999 | -0.28 | -2.76 | 10.36 | 10.4 | 9.26 | 77799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
