U.S. markets closed

Mainz Biomed N.V. (MYNZ)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.6380+0.0095 (+1.51%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 20240.63100.64890.61000.63800.6380225,582
14 may 20240.70000.70500.60000.62900.6290218,300
13 may 20240.68000.70000.66500.67000.670037,800
10 may 20240.64400.67000.64400.66000.660056,600
09 may 20240.72000.74900.65000.65900.6590175,100
08 may 20240.78000.79700.70500.72000.7200189,200
07 may 20240.76000.80000.70000.78400.7840308,800
06 may 20240.74000.79500.74000.74000.740063,300
03 may 20240.79100.79500.72000.73700.7370169,600
02 may 20240.78500.81500.75100.76500.7650194,100
01 may 20240.88000.88000.73500.75000.7500140,600
30 abr 20240.87900.90000.86700.88000.880045,100
29 abr 20240.81800.91100.79000.86700.8670347,500
26 abr 20240.85000.87900.78000.81800.8180309,600
25 abr 20241.00001.08000.81000.85700.85701,085,300
24 abr 20240.88800.90000.85800.89900.899064,800
23 abr 20240.90000.92800.85000.86900.869075,900
22 abr 20240.90000.94000.86000.87100.871066,400
19 abr 20240.89000.95000.88000.90500.905062,500
18 abr 20240.92000.94000.90000.90400.904052,000
17 abr 20240.90000.97500.90000.93100.931022,600
16 abr 20240.95000.98000.92000.95300.953025,700
15 abr 20241.00001.00000.95000.98000.980057,400
12 abr 20241.00001.04000.97000.97000.970077,900
11 abr 20241.03001.04000.99501.00501.005066,700
10 abr 20241.04001.08000.99101.05001.050089,400
09 abr 20241.09001.13000.99000.99000.9900103,800
08 abr 20241.08001.09001.05501.08001.080031,100
05 abr 20241.06001.12001.01001.09001.090051,000
04 abr 20241.06001.13001.01001.08001.080063,400
03 abr 20241.11001.13001.04001.08001.080059,900
02 abr 20241.02001.13000.98001.13001.1300133,900
01 abr 20241.06001.06001.00001.02001.020016,500
28 mar 20241.03001.03001.00701.03001.030036,000
27 mar 20241.01001.01700.99000.99000.990015,900
26 mar 20241.02001.05000.95201.01001.010054,200
25 mar 20241.04001.06501.02001.03001.030022,800
22 mar 20241.06001.07001.01001.03001.030015,300
21 mar 20241.10001.10001.04001.04601.046045,200
20 mar 20241.00001.10001.00001.09001.090053,600
19 mar 20241.03001.10000.98001.03001.030075,900
18 mar 20240.98001.08000.98001.00001.000073,300
15 mar 20241.07001.07000.98001.04001.040033,600
14 mar 20241.07001.07000.98001.02001.020096,500
13 mar 20241.07001.07001.00001.03001.030033,100
12 mar 20241.10001.14001.00001.07001.0700135,500
11 mar 20240.99901.08900.98001.06001.0600123,500
08 mar 20240.95501.00000.93000.97400.974040,100
07 mar 20240.98301.03000.90200.94200.9420132,000
06 mar 20241.03001.03000.90100.97400.9740111,400
05 mar 20240.92000.94400.87200.93000.930078,400
04 mar 20240.90000.92000.86100.89000.890062,100
01 mar 20240.89000.93100.85500.93100.9310169,400
29 feb 20240.95000.95900.88100.88400.884095,100
28 feb 20240.90000.94000.89100.92500.925077,500
27 feb 20240.96000.96000.89200.90100.9010109,100
26 feb 20241.00001.02000.90400.95500.9550114,100
23 feb 20240.98300.98300.90000.93500.9350172,600
22 feb 20241.03001.03000.95000.95100.9510112,900
21 feb 20241.01001.04000.97000.98000.980047,100
20 feb 20241.03001.03000.97001.01001.010034,400
16 feb 20241.00001.02000.95401.01001.010039,700
15 feb 20241.05001.05000.96301.00001.000055,700
14 feb 20241.02001.03001.00001.02001.020039,200
13 feb 20241.00001.05001.00001.00001.000051,000
12 feb 20241.05001.07001.01001.02001.020049,000
09 feb 20241.19001.22000.95101.07001.0700365,100
08 feb 20240.92001.15000.92001.15001.1500254,400
07 feb 20240.90000.94000.87000.91700.9170147,100
06 feb 20240.92700.92700.85000.88000.880081,200
05 feb 20240.94900.94900.88000.88200.882077,400
02 feb 20240.95000.95000.85000.87500.8750291,600
01 feb 20240.96000.99000.95000.95000.950036,600
31 ene 20241.02001.04000.95000.97000.970097,500
30 ene 20241.02001.05001.01001.01101.011051,300
29 ene 20241.01001.04001.00001.02001.020056,400
26 ene 20241.01001.05001.00001.02001.020086,000
25 ene 20241.02001.05101.00001.02001.020089,600
24 ene 20241.03001.09000.99501.06001.0600169,600
23 ene 20241.04001.06001.01001.05001.050051,900
22 ene 20241.07001.09501.01001.08001.0800102,700
19 ene 20241.19001.19001.05001.08001.080058,300
18 ene 20241.07001.11001.05001.07001.070080,600
17 ene 20241.14001.14001.07001.09001.090058,200
16 ene 20241.20001.20001.10001.18001.180082,800
12 ene 20241.19001.22001.11001.19501.195073,000
11 ene 20241.17001.19001.13001.17001.170060,100
10 ene 20241.20001.20001.12001.19001.1900126,900
09 ene 20241.17001.18001.06001.10001.1000170,200
08 ene 20241.15001.16001.10001.15001.150066,200
05 ene 20241.12001.13001.09001.12001.120039,900
04 ene 20241.15001.17001.05001.07001.070097,400
03 ene 20241.16001.17001.14001.15001.150037,000
02 ene 20241.17001.17001.13001.17001.170057,700
29 dic 20231.18001.18001.12401.16001.160057,900
28 dic 20231.22001.22001.16001.18001.180062,000
27 dic 20231.20001.22001.17001.18001.180075,900
26 dic 20231.20501.24001.18001.20001.200061,200
22 dic 20231.14001.23001.14001.20001.2000139,800
21 dic 20231.17001.19001.12001.18001.1800158,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...