Mainz Biomed NV (4TO)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -11.2994350282 | 0.354 | 0.3745 | 0.306 | 89683 | 0.33023666 | DE |
| 4 | -0.1255 | -28.5551763367 | 0.4395 | 0.634 | 0.3025 | 215353 | 0.39968961 | DE |
| 12 | -0.392 | -55.5240793201 | 0.706 | 0.889 | 0.3025 | 122152 | 0.48663068 | DE |
| 26 | -0.636 | -66.9473684211 | 0.95 | 1.112 | 0.3025 | 79469 | 0.60010871 | DE |
| 52 | -2.466 | -88.7050359712 | 2.78 | 5.2 | 0.3025 | 81228 | 1.07292628 | DE |
| 156 | -14.386 | -97.8639455782 | 14.7 | 15.6 | 0.3025 | 53937 | 1.41814524 | DE |
| 260 | -14.386 | -97.8639455782 | 14.7 | 15.6 | 0.3025 | 53937 | 1.41814524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 0.323 | -0.0035 | -1.07 | 0.34 | 0.34 | 0.306 | 99542 |
| 1721939160 | 0.3265 | 0.001 | 0.31 | 0.3295 | 0.3645 | 0.3125 | 79450 |
| 1721852820 | 0.3255 | -0.012 | -3.56 | 0.3355 | 0.3474999 | 0.3205 | 72974 |
| 1721766420 | 0.3375 | -0.008 | -2.32 | 0.3635 | 0.3695 | 0.321 | 78820 |
| 1721677800 | 0.3454999 | 0.0184999 | 5.66 | 0.334 | 0.3745 | 0.3245 | 51530 |
| 1721420760 | 0.327 | -0.033 | -9.17 | 0.354 | 0.3675 | 0.325 | 165643 |
| 1721334360 | 0.36 | -0.02 | -5.26 | 0.374 | 0.388 | 0.35 | 117750 |
| 1721248020 | 0.38 | -0.0125 | -3.18 | 0.378 | 0.406 | 0.3705 | 74944 |
| 1721161560 | 0.3925 | -0.0005 | -0.13 | 0.4015 | 0.4099999 | 0.3845 | 52860 |
| 1721075160 | 0.393 | -0.029 | -6.87 | 0.4345 | 0.4345 | 0.3705 | 176474 |
| 1720815960 | 0.422 | -0.0175 | -3.98 | 0.4295 | 0.465 | 0.4 | 432159 |
| 1720729560 | 0.4395 | 0.0575 | 15.05 | 0.3895 | 0.44 | 0.3735 | 194271 |
| 1720643220 | 0.382 | -0.0575 | -13.08 | 0.4545 | 0.4545 | 0.38 | 335951 |
| 1720556760 | 0.4395 | 0.0175 | 4.15 | 0.44 | 0.634 | 0.371 | 1660623 |
| 1720470360 | 0.422 | 0.0605 | 16.74 | 0.3505 | 0.519 | 0.3505 | 172050 |
| 1720211220 | 0.3615 | 0.018 | 5.24 | 0.3395 | 0.3695 | 0.3315 | 67803 |
| 1720124820 | 0.3435 | 0.025 | 7.85 | 0.311 | 0.3435 | 0.311 | 42140 |
| 1720038420 | 0.3185 | -0.002 | -0.62 | 0.328 | 0.3439999 | 0.3055 | 89765 |
| 1719952020 | 0.3205 | 0.0145 | 4.74 | 0.3205 | 0.3695 | 0.3195 | 258508 |
| 1719865620 | 0.306 | -0.0915 | -23.02 | 0.388 | 0.388 | 0.3025 | 102842 |
| 1719606420 | 0.3975 | -0.0405 | -9.25 | 0.4395 | 0.4395 | 0.3205 | 80499 |
| 1719520020 | 0.438 | 0.075 | 20.66 | 0.3605 | 0.44 | 0.3605 | 104063 |
| 1719433620 | 0.363 | 0.009 | 2.54 | 0.364 | 0.3995 | 0.3505 | 94477 |
| 1719347160 | 0.354 | -0.0415 | -10.49 | 0.3595 | 0.4595 | 0.3449999 | 174378 |
| 1719260820 | 0.3955 | -0.0425 | -9.70 | 0.435 | 0.4675 | 0.36 | 65857 |
| 1719001620 | 0.438 | -0.092 | -17.36 | 0.535 | 0.547 | 0.4025 | 214217 |
| 1718915160 | 0.53 | -0.018 | -3.28 | 0.521 | 0.5639999 | 0.52 | 25570 |
| 1718828820 | 0.548 | -0.002 | -0.36 | 0.548 | 0.548 | 0.522 | 4110 |
| 1718742360 | 0.55 | -0.024 | -4.18 | 0.5729999 | 0.588 | 0.4795 | 62569 |
| 1718656020 | 0.5739999 | 0.0239999 | 4.36 | 0.598 | 0.619 | 0.5649999 | 16109 |
| 1718396820 | 0.55 | -0.059 | -9.69 | 0.629 | 0.629 | 0.53 | 65175 |
| 1718310420 | 0.609 | -0.036 | -5.58 | 0.623 | 0.646 | 0.609 | 14713 |
| 1718224020 | 0.645 | 0.019 | 3.04 | 0.656 | 0.656 | 0.59 | 64366 |
| 1718137620 | 0.626 | -0.049 | -7.26 | 0.7 | 0.702 | 0.623 | 51587 |
| 1718051220 | 0.675 | -0.033 | -4.66 | 0.7 | 0.701 | 0.675 | 1145 |
| 1717792020 | 0.708 | 0.008 | 1.14 | 0.6899999 | 0.756 | 0.6899999 | 34457 |
| 1717705620 | 0.7 | 0.054 | 8.36 | 0.618 | 0.7 | 0.611 | 73873 |
| 1717619220 | 0.646 | -0.033 | -4.86 | 0.664 | 0.706 | 0.646 | 67195 |
| 1717532820 | 0.679 | -0.07 | -9.35 | 0.798 | 0.798 | 0.661 | 110933 |
| 1717446420 | 0.749 | -0.091 | -10.83 | 0.846 | 0.859 | 0.732 | 110179 |
| 1717187220 | 0.84 | 0.18 | 27.27 | 0.651 | 0.88 | 0.63 | 240900 |
| 1717100820 | 0.66 | -0.033 | -4.76 | 0.708 | 0.718 | 0.66 | 30276 |
| 1717014420 | 0.6929999 | -0.013 | -1.84 | 0.727 | 0.889 | 0.667 | 436019 |
| 1716928020 | 0.706 | 0.113 | 19.06 | 0.562 | 0.706 | 0.562 | 106824 |
| 1716841560 | 0.593 | 0.049 | 9.01 | 0.545 | 0.638 | 0.531 | 117576 |
| 1716582420 | 0.544 | 0.007 | 1.30 | 0.532 | 0.544 | 0.53 | 38055 |
| 1716496020 | 0.537 | -0.013 | -2.36 | 0.554 | 0.5789999 | 0.537 | 24907 |
| 1716409620 | 0.55 | 0.008 | 1.48 | 0.559 | 0.597 | 0.532 | 39951 |
| 1716323160 | 0.542 | -0.038 | -6.55 | 0.592 | 0.608 | 0.541 | 50983 |
| 1716236760 | 0.5799999 | -0.039 | -6.30 | 0.63 | 0.642 | 0.5799999 | 13250 |
| 1715977620 | 0.619 | -0.008 | -1.28 | 0.5759999 | 0.647 | 0.5 | 84831 |
| 1715891220 | 0.627 | 0.0610001 | 10.78 | 0.598 | 0.635 | 0.561 | 57721 |
| 1715804820 | 0.5659999 | -0.022 | -3.74 | 0.595 | 0.623 | 0.561 | 38611 |
| 1715718420 | 0.588 | -0.041 | -6.52 | 0.64 | 0.7 | 0.5799999 | 56653 |
| 1715631960 | 0.629 | 0.011 | 1.78 | 0.601 | 0.653 | 0.601 | 42891 |
| 1715372820 | 0.618 | -0.009 | -1.44 | 0.619 | 0.628 | 0.601 | 25450 |
| 1715286420 | 0.627 | -0.035 | -5.29 | 0.661 | 0.685 | 0.601 | 31016 |
| 1715200020 | 0.662 | -0.021 | -3.07 | 0.712 | 0.764 | 0.662 | 36358 |
| 1715113620 | 0.683 | -0.018 | -2.57 | 0.7 | 0.749 | 0.651 | 24785 |
| 1715027220 | 0.701 | -0.008 | -1.13 | 0.699 | 0.72 | 0.637 | 95333 |
| 1714768020 | 0.709 | -0.04 | -5.34 | 0.706 | 0.746 | 0.6889999 | 62254 |
| 1714681560 | 0.749 | -0.08 | -9.65 | 0.792 | 0.792 | 0.681 | 110129 |
| 1714508820 | 0.829 | 0.001 | 0.12 | 0.79 | 0.829 | 0.788 | 3539 |
| 1714422420 | 0.828 | 0.054 | 6.98 | 0.794 | 0.828 | 0.761 | 23388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
