Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Mainz Biomed N.V. (MYNZ)

3.1700
+0.0200
+(0.63%)
As of 2:46:31 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.17003.20503.06003.17003.170037,459
Apr 23, 20253.21003.29903.10003.15003.150076,200
Apr 22, 20253.14003.31003.03003.19003.1900141,100
Apr 21, 20253.14003.21003.03203.07003.070045,700
Apr 17, 20253.33003.33003.03003.22003.220039,400
Apr 16, 20253.27003.41003.10003.20003.200037,900
Apr 15, 20253.26003.54003.21003.34003.340091,800
Apr 14, 20253.34003.45003.26003.37003.370069,200
Apr 11, 20253.19003.42003.08503.33003.3300146,800
Apr 10, 20253.34003.34003.09003.22003.220030,300
Apr 9, 20253.08003.37002.88003.33003.330056,500
Apr 8, 20253.53003.53002.85003.06003.060061,500
Apr 7, 20252.89003.44002.81003.18003.1800107,700
Apr 4, 20253.13003.13002.65002.98002.980092,000
Apr 3, 20253.40003.58903.14003.33003.330074,400
Apr 2, 20252.90003.64002.81203.44003.4400132,100
Apr 1, 20253.20003.36802.72002.93002.9300104,100
Mar 31, 20253.55003.55002.88003.21003.2100233,000
Mar 28, 20253.92003.98703.29003.58003.5800263,800
Mar 27, 20254.22004.24003.82003.96803.9680266,500
Mar 26, 20254.34004.35003.90104.27004.2700241,500
Mar 25, 20254.52004.70004.16004.25004.2500147,000
Mar 24, 20254.79704.79704.49004.62004.620067,500
Mar 21, 20254.76004.82504.47004.58004.580062,400
Mar 20, 20254.32005.34004.30104.80004.8000331,600
Mar 19, 20254.12004.31004.06004.27004.270072,200
Mar 18, 20254.53004.58604.15004.16004.1600132,000
Mar 17, 20254.34004.72004.26004.63004.630093,300
Mar 14, 20254.80004.84004.20004.36504.3650107,600
Mar 13, 20254.77004.98004.40004.73004.7300696,300
Mar 12, 20254.92005.05004.56004.89004.8900104,800
Mar 11, 20254.93005.00004.14004.66004.6600177,400
Mar 10, 20255.41005.54204.81004.91004.9100148,300
Mar 7, 20255.37005.62005.20005.61005.610073,800
Mar 6, 20255.33005.58905.05005.45005.4500118,500
Mar 5, 20254.99005.50004.89005.40005.4000112,400
Mar 4, 20255.07005.23004.65004.95004.9500117,000
Mar 3, 20255.25005.69004.98005.07005.0700221,300
Feb 28, 20256.04006.04005.13605.23005.2300192,100
Feb 27, 20255.86006.29005.79006.04006.0400260,000
Feb 26, 20255.24005.79505.12005.68005.6800239,400
Feb 25, 20255.50005.78005.02005.21005.2100160,400
Feb 24, 20255.55005.80004.87005.66005.6600229,200
Feb 21, 20255.74005.94005.45105.74005.7400215,900
Feb 20, 20255.09005.84005.09005.60005.6000165,600
Feb 19, 20255.96005.96005.08005.22005.2200316,900
Feb 18, 20255.96006.25005.64006.00006.0000234,800
Feb 14, 20256.48006.66005.97006.04006.0400448,900
Feb 13, 20257.53007.80005.95006.53006.5300601,500
Feb 12, 20257.80007.99907.02007.58007.5800473,400
Feb 11, 20257.12008.16407.03007.89007.8900560,900
Feb 10, 20257.41007.76406.80007.09007.0900476,600
Feb 7, 20257.13007.50006.47007.41007.4100357,900
Feb 6, 20257.70007.74006.69007.25007.2500391,800
Feb 5, 20258.20008.20006.69007.30007.3000546,900
Feb 4, 20257.26007.70006.19007.00007.0000482,700
Feb 3, 20255.68007.50005.50006.92006.9200742,000
Jan 31, 20255.75006.80205.69006.09006.0900385,300
Jan 30, 20255.15006.60005.10005.34005.3400354,900
Jan 29, 20255.14005.34004.65005.05005.0500114,800
Jan 28, 20255.08005.73704.91005.18005.1800150,500
Jan 27, 20254.52004.95404.26004.93004.9300149,400
Jan 24, 20254.38004.50004.20004.45004.450051,400
Jan 23, 20254.52004.63004.22004.41004.410035,700
Jan 22, 20254.80004.92804.39004.50004.500079,900
Jan 21, 20255.07005.09004.56004.90004.900048,400
Jan 17, 20254.87004.87004.45004.83004.830042,600
Jan 16, 20255.00005.48004.60004.65004.650095,900
Jan 15, 20255.30006.81004.72005.00005.0000206,400
Jan 14, 20254.68005.38004.66205.29005.290078,200
Jan 13, 20254.55004.77004.24004.67004.6700114,900
Jan 10, 20253.86004.84003.86004.28004.2800173,600
Jan 8, 20254.63004.63503.99003.99003.990049,900
Jan 7, 20255.50005.50004.45004.67004.670045,100
Jan 6, 20254.44005.49004.43005.07005.0700142,500
Jan 3, 20254.30004.50004.30004.38004.380031,200
Jan 2, 20254.35004.50104.05004.30004.300042,800
Dec 31, 20244.50004.73004.24004.32004.320054,700
Dec 30, 20244.63004.77504.31004.56004.560088,000
Dec 27, 20244.55004.69904.30004.60004.600065,500
Dec 26, 20244.73004.96004.40004.54004.5400100,700
Dec 24, 20245.05005.24004.76004.82004.820054,600
Dec 23, 20246.60006.76004.91004.96004.9600188,800
Dec 20, 20245.24007.22305.19006.68006.6800672,800
Dec 19, 20244.53004.85004.22004.77004.7700375,700
Dec 18, 20244.38004.38003.65003.78003.780080,800
Dec 17, 20244.92004.92004.32004.42004.420083,700
Dec 16, 20245.35005.56004.41004.73404.7340125,500
Dec 13, 20245.00005.73804.57905.36005.3600153,900
Dec 12, 20245.03006.00004.30005.60005.6000308,800
Dec 11, 20245.91006.24005.10005.27005.2700123,900
Dec 10, 20246.51006.94005.90206.00006.000072,900
Dec 9, 20246.89007.10006.23006.65006.6500128,700
Dec 6, 20246.98007.10006.54106.97106.971075,700
Dec 5, 20247.12007.37006.25006.79006.7900118,300
Dec 4, 20246.98007.40006.50007.32007.3200156,300
Dec 3, 20247.80007.95006.20206.92006.9200211,500
Dec 2, 20240.21100.21400.18000.19900.19904,935,700
Nov 29, 20240.21800.24600.20100.22000.22007,094,700
Nov 27, 20240.23400.26400.23200.25600.25605,558,500
Nov 26, 20240.20700.24000.20400.22500.22504,157,600
Nov 25, 20240.20800.21600.19000.20700.20704,337,300
Nov 22, 20240.21000.21500.19600.20800.20803,638,300
Nov 21, 20240.21800.22400.20200.21200.21204,730,500
Nov 20, 20240.21600.22900.20200.22400.22403,770,200
Nov 19, 20240.22000.22800.21500.22000.22002,801,100
Nov 18, 20240.23900.23900.21400.22500.22503,216,900
Nov 15, 20240.24800.25000.23000.23900.23902,725,800
Nov 14, 20240.25700.26000.22400.25000.25004,797,100
Nov 13, 20240.26000.27700.23000.25000.25006,902,900
Nov 12, 20240.24900.36000.22300.27700.277051,333,200
Nov 11, 20240.24000.24000.21200.21500.21502,513,500
Nov 8, 20240.22300.25000.21600.23300.23302,717,700
Nov 7, 20240.24500.24500.21300.22000.22001,618,500
Nov 6, 20240.23700.23700.21100.22000.22001,917,500
Nov 5, 20240.23900.24700.23200.23700.23701,140,000
Nov 4, 20240.22700.24600.21200.24100.24102,192,200
Nov 1, 20240.24300.24300.22200.22700.22703,410,500
Oct 31, 20240.26000.26100.23500.24500.24502,446,400
Oct 30, 20240.27000.27300.25000.25500.25502,022,700
Oct 29, 20240.25000.28700.23500.27000.27003,467,200
Oct 28, 20240.25900.27500.23600.25600.25603,323,400
Oct 25, 20240.27100.27800.25100.25900.25902,355,700
Oct 24, 20240.29300.29600.25000.27800.27802,670,400
Oct 23, 20240.30500.32000.28000.29000.29001,458,300
Oct 22, 20240.29000.31800.28000.30500.30501,792,400
Oct 21, 20240.29400.30300.28400.29100.29102,427,500
Oct 18, 20240.29800.31500.28000.30300.30302,002,000
Oct 17, 20240.32000.32300.29500.29800.29801,386,700
Oct 16, 20240.29000.33000.28700.31800.31801,599,900
Oct 15, 20240.30200.31500.24100.28700.28703,746,100
Oct 14, 20240.34000.34000.28000.32000.32002,739,000
Oct 11, 20240.33000.34500.30100.33400.33402,305,700
Oct 10, 20240.39100.40100.30500.32400.32404,724,800
Oct 9, 20240.29800.40000.28500.37600.37605,283,000
Oct 8, 20240.28000.30800.27000.29000.29003,032,400
Oct 7, 20240.24500.27900.24000.27000.27002,386,100
Oct 4, 20240.25600.25700.23400.24200.24202,583,600
Oct 3, 20240.24800.25700.23400.25600.2560581,300
Oct 2, 20240.27000.27000.23000.24600.24601,842,000
Oct 1, 20240.25500.27000.24000.25800.25801,668,100
Sep 30, 20240.25500.25500.23300.24900.24901,595,300
Sep 27, 20240.22400.26000.21600.24700.24703,189,200
Sep 26, 20240.20300.22200.20300.21400.2140534,700
Sep 25, 20240.19900.21300.19200.20300.2030853,100
Sep 24, 20240.20300.21000.18500.19900.19901,722,000
Sep 23, 20240.21200.23200.19900.20000.20003,468,800
Sep 20, 20240.25900.26000.23200.24300.24303,403,800
Sep 19, 20240.25700.28000.24300.25000.25001,812,400
Sep 18, 20240.26500.30000.22700.25400.25403,378,600
Sep 17, 20240.30600.32500.25300.27400.27404,628,500
Sep 16, 20240.30300.32000.30000.30400.3040962,800
Sep 13, 20240.33000.33300.28500.30500.30502,135,400
Sep 12, 20240.31500.33400.30500.32000.32002,239,400
Sep 11, 20240.33900.34500.31000.31500.31502,522,600
Sep 10, 20240.35000.39000.32000.34500.34503,395,500
Sep 9, 20240.33000.39000.32000.37000.37003,121,300
Sep 6, 20240.33200.34000.31600.32700.32702,361,000
Sep 5, 20240.34500.36000.32800.33400.33402,078,100
Sep 4, 20240.39400.39700.33800.35600.35602,255,100
Sep 3, 20240.35500.40800.35100.39300.39301,956,700
Aug 30, 20240.36400.37000.35300.35400.3540687,800
Aug 29, 20240.36000.37000.33100.36300.36301,165,800
Aug 28, 20240.37000.38700.32500.35400.35401,806,900
Aug 27, 20240.42000.43900.35100.35600.35602,001,200
Aug 26, 20240.37400.46000.36600.43400.43403,464,400
Aug 23, 20240.34500.36800.33300.35900.3590564,700
Aug 22, 20240.37600.38000.32800.34700.34701,277,500
Aug 21, 20240.37900.38900.34000.35600.35601,571,100
Aug 20, 20240.40000.40000.36000.38100.38101,829,100
Aug 19, 20240.34000.41000.33500.38800.38801,675,400
Aug 16, 20240.32500.34000.30600.33500.33501,505,900
Aug 15, 20240.32800.35000.30800.32000.32001,379,600
Aug 14, 20240.35800.35800.31000.31500.31501,093,800
Aug 13, 20240.34000.36000.34000.35000.3500418,000
Aug 12, 20240.32400.35500.31500.33700.3370810,400
Aug 9, 20240.32000.35800.30600.31500.31501,611,400
Aug 8, 20240.36400.37600.31100.32900.32901,220,300
Aug 7, 20240.38000.39000.35000.36100.3610785,600
Aug 6, 20240.33000.40000.32400.36100.3610656,000
Aug 5, 20240.33800.35000.30600.31700.31701,223,600
Aug 2, 20240.39100.43000.35000.36000.36001,259,600
Aug 1, 20240.43500.46600.38100.41000.41001,514,000
Jul 31, 20240.33800.47500.33000.46700.46704,954,900
Jul 30, 20240.35000.35600.31500.34300.3430768,200
Jul 29, 20240.34900.36000.30600.35000.35001,355,200
Jul 26, 20240.34600.36000.32100.33600.33601,210,700
Jul 25, 20240.36700.38000.34000.35400.35401,242,300
Jul 24, 20240.35800.37900.34500.36000.3600444,800
Jul 23, 20240.37000.38200.34100.35500.3550778,900
Jul 22, 20240.37300.39400.35500.38100.3810442,400
Jul 19, 20240.38000.39400.34000.34900.3490734,200
Jul 18, 20240.42500.43000.37100.38000.3800816,400
Jul 17, 20240.41700.43900.40100.42400.4240528,500
Jul 16, 20240.43500.45900.41000.42800.4280765,000
Jul 15, 20240.44000.45500.39100.43200.43201,143,500
Jul 12, 20240.47000.50200.42500.47800.47801,161,500
Jul 11, 20240.40500.48500.40000.46300.4630871,400
Jul 10, 20240.46900.46900.40000.40600.40601,460,900
Jul 9, 20240.53000.55300.39000.48000.480012,249,100
Jul 8, 20240.42600.56000.41000.47700.47703,752,400
Jul 5, 20240.37000.39000.35200.38800.3880416,000
Jul 3, 20240.33900.37000.33000.33500.3350204,200
Jul 2, 20240.37000.39700.32100.33900.3390568,400
Jul 1, 20240.39000.39500.31500.34500.3450602,200
Jun 28, 20240.48400.48400.34100.40100.4010781,600
Jun 27, 20240.39900.47000.39200.46600.4660223,900
Jun 26, 20240.38000.42000.37100.39600.3960219,800
Jun 25, 20240.43300.46200.35200.37500.3750759,900
Jun 24, 20240.45100.47000.38200.39100.3910637,500
Jun 21, 20240.56000.58000.43000.44900.4490798,100
Jun 20, 20240.57000.57000.54000.56000.560081,000
Jun 18, 20240.63100.64000.50500.57500.5750472,900
Jun 17, 20240.62500.64000.59000.60000.6000196,500
Jun 14, 20240.66400.66400.58000.62500.6250273,200
Jun 13, 20240.66000.70000.63000.66000.660073,400
Jun 12, 20240.65000.70000.60300.69000.6900409,000
Jun 11, 20240.74000.74000.65000.66000.6600242,000
Jun 10, 20240.81000.81000.70000.71000.7100303,900
Jun 7, 20240.81000.82000.75000.79800.7980182,000
Jun 6, 20240.70000.85000.69500.77000.7700228,200
Jun 5, 20240.73000.76000.67800.68000.6800249,500
Jun 4, 20240.81700.81700.70000.72600.7260349,900
Jun 3, 20240.89000.89000.79500.86800.8680263,900
May 31, 20240.72001.01000.72000.86900.8690798,500
May 30, 20240.74000.77700.71200.72200.722049,500
May 29, 20240.80000.83000.70000.74000.7400688,100
May 28, 20240.61800.76000.61500.76000.7600412,700
May 24, 20240.56000.58000.55000.57200.572069,500
May 23, 20240.59000.60000.56100.56300.563041,400
May 22, 20240.57400.62000.56000.58500.5850184,800
May 21, 20240.62400.65100.57000.58100.5810201,300
May 20, 20240.64100.70500.61100.61900.6190226,900
May 17, 20240.63000.71000.62000.68000.680083,700
May 16, 20240.63200.68500.60200.64200.6420269,200
May 15, 20240.63100.64900.61000.63800.6380227,200
May 14, 20240.70000.70500.60000.62900.6290218,300
May 13, 20240.68000.70000.66500.67000.670037,800
May 10, 20240.64400.67000.64400.66000.660056,600
May 9, 20240.72000.74900.65000.65900.6590175,100
May 8, 20240.78000.79700.70500.72000.7200189,200
May 7, 20240.76000.80000.70000.78400.7840308,800
May 6, 20240.74000.79500.74000.74000.740063,300
May 3, 20240.79100.79500.72000.73700.7370169,600
May 2, 20240.78500.81500.75100.76500.7650194,100
May 1, 20240.88000.88000.73500.75000.7500140,600
Apr 30, 20240.87900.90000.86700.88000.880045,100
Apr 29, 20240.81800.91100.79000.86700.8670347,500
Apr 26, 20240.85000.87900.78000.81800.8180309,600
Apr 25, 20241.00001.08000.81000.85700.85701,085,300
Apr 24, 20240.88800.90000.85800.89900.899064,800

Related Tickers

NDRA ENDRA Life Sciences Inc.
3.4200
-9.52%
 
APDN Applied DNA Sciences, Inc.
0.8619
-0.22%
 
ISPC iSpecimen Inc.
1.2050
+1.27%
 
BIAF bioAffinity Technologies, Inc.
0.5244
+5.14%
 
NEOG Neogen Corporation
5.24
+6.40%
 
BDSX Biodesix, Inc.
0.5850
+18.16%
 
CHEK Check-Cap Ltd.
0.6688
0.00%
 
GRAL GRAIL, Inc.
37.31
+10.52%
 
MYGN Myriad Genetics, Inc.
7.29
-0.07%
 
EXAS Exact Sciences Corporation
45.38
+2.93%