MYNZ

Mainz BioMed BV Historical Data

MYNZ Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2022 11.5058 0.41 3.66% 11.65 11.67 11.2847 8,076
May 18 2022 11.10 -0.81 -6.8% 11.55 11.65 11.02 6,338
May 17 2022 11.91 0.70 6.24% 11.10 12.18 11.10 19,990
May 16 2022 11.21 -0.02 -0.13% 10.94 11.50 10.75 18,236
May 13 2022 11.225 0.48 4.42% 10.88 11.35 10.77 23,280
May 12 2022 10.75 -0.25 -2.27% 11.00 11.25 9.58 57,622
May 11 2022 11.00 -0.33 -2.91% 11.14 11.565 11.00 36,144
May 10 2022 11.33 0.33 3.0% 11.70 11.70 10.91 38,075
May 09 2022 11.00 -1.20 -9.84% 11.93 12.20 11.00 59,447
May 06 2022 12.20 -1.45 -10.62% 14.23 14.23 12.00 121,338
May 05 2022 13.65 0.90 7.06% 14.27 14.27 12.7185 139,239
May 04 2022 12.75 0.45 3.66% 12.05 12.895 12.05 32,591
May 03 2022 12.30 -0.60 -4.65% 12.80 13.54 11.87 38,491
May 02 2022 12.90 0.46 3.7% 12.79 13.10 12.39 26,834
Apr 29 2022 12.44 -0.27 -2.12% 12.80 12.9899 12.30 18,325
Apr 28 2022 12.71 0.18 1.44% 12.06 13.09 12.06 43,676
Apr 27 2022 12.53 -0.69 -5.22% 13.20 13.51 12.50 5,372
Apr 26 2022 13.22 -0.12 -0.9% 14.20 14.20 12.90 28,247
Apr 25 2022 13.34 0.49 3.81% 12.50 13.4661 12.50 17,980
Apr 22 2022 12.85 -0.17 -1.31% 13.25 13.79 12.595 28,363
Apr 21 2022 13.02 -0.98 -7.0% 14.01 14.80 13.02 36,554
Apr 20 2022 14.00 -0.32 -2.23% 13.725 14.80 13.725 13,436
Apr 19 2022 14.32 0.68 4.99% 13.90 14.50 13.64 14,125
Apr 18 2022 13.64 -0.52 -3.67% 14.79 14.79 13.64 3,971
Apr 15 2022 14.1601 0.00 0.0% 14.1601 14.1601 14.1601 0
Apr 14 2022 14.1601 -0.29 -2.01% 14.26 14.35 13.68 9,716
Apr 13 2022 14.45 -0.13 -0.89% 14.22 14.98 14.22 16,646
Apr 12 2022 14.58 0.97 7.13% 14.50 14.77 14.12 29,160
Apr 11 2022 13.61 -0.86 -5.94% 14.14 14.45 13.61 24,233
Apr 08 2022 14.47 0.25 1.76% 14.40 14.80 14.14 18,873
Apr 07 2022 14.22 -0.39 -2.67% 14.90 15.0334 14.20 30,596
Apr 06 2022 14.61 -0.41 -2.73% 14.83 15.25 14.51 30,292
Apr 05 2022 15.02 -0.48 -3.1% 15.40 15.65 14.69 45,542
Apr 04 2022 15.50 0.23 1.51% 15.15 15.7624 14.35 55,214
Apr 01 2022 15.27 0.64 4.37% 14.72 15.67 14.66 21,048
Mar 31 2022 14.63 -0.44 -2.92% 15.87 15.93 14.29 73,028
Mar 30 2022 15.07 0.25 1.69% 14.80 15.62 14.80 34,775
Mar 29 2022 14.82 0.42 2.92% 15.10 15.11 14.62 29,870
Mar 28 2022 14.40 -0.16 -1.1% 14.21 15.25 14.21 46,497
Mar 25 2022 14.56 -0.43 -2.87% 15.10 15.395 14.09 38,560
Mar 24 2022 14.99 -0.74 -4.7% 15.54 15.94 14.72 33,574
Mar 23 2022 15.73 -0.39 -2.42% 15.78 16.075 15.32 41,764
Mar 22 2022 16.12 -0.73 -4.33% 16.97 17.1121 15.17 56,059
Mar 21 2022 16.85 1.43 9.27% 15.70 17.81 15.37 92,201
Mar 18 2022 15.42 0.46 3.07% 14.76 15.875 14.09 45,830
Mar 17 2022 14.96 0.50 3.46% 14.60 15.14 14.2501 39,613
Mar 16 2022 14.46 1.09 8.15% 13.93 14.50 13.90 53,367
Mar 15 2022 13.37 -0.06 -0.45% 13.87 13.87 13.05 14,438
Mar 14 2022 13.43 -0.42 -3.03% 14.57 14.57 13.00 34,853
Mar 11 2022 13.85 0.16 1.17% 13.65 14.50 13.65 41,929
Mar 10 2022 13.69 -0.31 -2.21% 14.01 14.1876 13.385 23,750
Mar 09 2022 14.00 2.58 22.59% 13.96 14.59 13.41 68,684
Mar 08 2022 11.42 0.52 4.77% 11.71 12.21 11.26 71,130
Mar 07 2022 10.90 -1.44 -11.67% 12.22 12.40 10.90 121,059
Mar 04 2022 12.34 -1.05 -7.84% 13.25 13.25 12.27 80,512
Mar 03 2022 13.39 -0.95 -6.62% 14.30 14.34 13.39 93,362
Mar 02 2022 14.34 0.33 2.36% 14.16 14.72 14.05 60,781
Mar 01 2022 14.01 -0.24 -1.68% 14.10 14.49 13.67 84,755
Feb 28 2022 14.25 -0.57 -3.85% 14.20 14.97 14.02 111,594
Feb 25 2022 14.82 0.23 1.54% 14.88 15.20 14.73 42,604
Feb 24 2022 14.595 -0.13 -0.85% 13.95 14.71 13.3001 111,100
Feb 23 2022 14.72 1.19 8.8% 15.25 15.26 14.305 79,844
Feb 22 2022 13.53 -2.34 -14.74% 14.91 14.91 13.3101 139,478
Feb 21 2022 15.87 0.00 0.0% 15.87 15.87 15.87 0
Your Recent History
NASDAQ
MYNZ
Mainz BioM..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220520 14:57:40