Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mynaric AG - American Depository Shares (NQ: MYNA )

4.625 -0.075 (-1.60%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.080 6.080 5.736 5.841 12,828 -0.35(-5.64%)
Dec 28, 2023 6.370 6.370 6.190 6.190 4,826 -0.19(-2.98%)
Dec 27, 2023 6.500 6.530 6.300 6.380 21,843 -0.14(-2.15%)
Dec 26, 2023 6.310 6.560 6.310 6.520 2,103 +0.17(+2.68%)
Dec 22, 2023 6.410 6.520 6.300 6.350 3,236 -0.08(-1.24%)
Dec 21, 2023 6.585 6.585 6.250 6.430 5,072 +0.01(+0.23%)
Dec 20, 2023 6.280 6.861 6.171 6.415 13,749 +0.16(+2.48%)
Dec 19, 2023 6.600 6.925 6.230 6.260 26,184 -0.50(-7.40%)
Dec 18, 2023 6.630 7.320 6.310 6.760 47,287 -0.09(-1.31%)
Dec 15, 2023 6.000 7.580 5.851 6.850 91,163 +0.90(+15.13%)
Dec 14, 2023 5.860 5.950 5.750 5.950 28,951 +0.00(+0.00%)
Dec 13, 2023 5.440 6.010 5.330 5.950 370,119 +1.15(+23.86%)
Dec 12, 2023 4.700 4.880 4.700 4.804 738 +0.12(+2.48%)
Dec 11, 2023 4.900 4.900 4.500 4.687 1,807 -0.17(-3.55%)
Dec 08, 2023 5.100 5.100 4.760 4.860 5,576 -0.13(-2.61%)
Dec 07, 2023 4.924 4.990 4.924 4.990 3,066 +0.01(+0.20%)
Dec 06, 2023 4.850 4.980 4.710 4.980 4,744 +0.24(+5.06%)
Dec 05, 2023 4.930 4.950 4.740 4.740 1,489 -0.26(-5.18%)
Dec 04, 2023 4.950 5.000 4.710 4.999 3,735 -0.16(-3.12%)
Dec 01, 2023 4.960 5.160 4.770 5.160 3,101 +0.21(+4.24%)
Nov 30, 2023 4.810 5.190 4.810 4.950 7,662 -0.14(-2.75%)
Nov 29, 2023 4.600 5.100 4.600 5.090 44,412 +0.59(+13.11%)
Nov 28, 2023 4.590 4.600 4.410 4.500 7,837 -0.09(-1.96%)
Nov 27, 2023 4.510 4.590 4.380 4.590 3,402 +0.11(+2.46%)
Nov 24, 2023 4.500 4.500 4.480 4.480 603 -0.10(-2.18%)
Nov 22, 2023 4.490 4.580 4.250 4.580 6,376 -0.06(-1.40%)
Nov 20, 2023 4.645 70 -0.01(-0.21%)
Nov 17, 2023 4.674 4.800 4.655 4.655 2,520 -0.00(-0.11%)
Nov 16, 2023 4.650 4.800 4.650 4.660 3,599 -0.14(-2.94%)
Nov 15, 2023 4.800 4.801 4.640 4.801 2,364 -0.02(-0.39%)
Nov 14, 2023 4.840 4.840 4.820 4.820 573 +0.05(+1.05%)
Nov 13, 2023 4.620 4.940 4.620 4.770 3,137 +0.15(+3.25%)
Nov 10, 2023 4.800 4.990 4.570 4.620 2,661 -0.37(-7.41%)
Nov 09, 2023 5.380 5.380 4.470 4.990 16,998 -0.23(-4.41%)
Nov 08, 2023 4.960 5.250 4.550 5.220 10,828 +0.31(+6.31%)
Nov 07, 2023 4.840 4.910 4.830 4.910 16,613 -0.08(-1.60%)
Nov 06, 2023 4.900 5.050 4.820 4.990 9,961 +0.09(+1.84%)
Nov 03, 2023 4.470 4.990 4.470 4.900 10,938 +0.24(+5.15%)
Nov 02, 2023 3.900 4.660 3.900 4.660 54,092 +1.15(+32.76%)
Nov 01, 2023 3.370 3.650 3.370 3.510 15,173 -0.09(-2.50%)
Oct 31, 2023 3.480 3.600 3.280 3.600 11,744 +0.23(+6.82%)
Oct 30, 2023 3.605 3.622 3.150 3.370 15,664 -0.27(-7.42%)
Oct 27, 2023 3.630 3.660 3.580 3.640 4,597 +0.14(+4.00%)
Oct 26, 2023 3.770 3.770 3.500 3.500 5,587 +0.04(+1.16%)
Oct 25, 2023 3.550 3.610 3.460 3.460 4,147 -0.12(-3.35%)
Oct 24, 2023 3.500 3.770 3.490 3.580 6,505 +0.13(+3.77%)
Oct 23, 2023 3.510 3.760 3.250 3.450 55,970 +0.09(+2.68%)
Oct 20, 2023 3.680 4.010 3.010 3.360 53,267 -0.32(-8.70%)
Oct 19, 2023 3.895 3.990 3.600 3.680 6,607 -0.31(-7.77%)
Oct 18, 2023 4.200 4.200 3.990 3.990 3,203 -0.22(-5.23%)
Oct 17, 2023 4.420 4.420 4.112 4.210 5,741 -0.28(-6.24%)
Oct 16, 2023 4.380 4.500 4.415 4.490 3,502 +0.11(+2.51%)
Oct 13, 2023 4.410 4.410 4.380 4.380 11,144 -0.02(-0.45%)
Oct 12, 2023 4.440 4.440 4.390 4.400 1,652 -0.05(-1.19%)
Oct 11, 2023 4.460 4.460 4.380 4.453 1,300 -0.04(-0.88%)
Oct 10, 2023 4.493 4.493 4.493 4.493 169 +0.05(+1.19%)
Oct 09, 2023 4.442 4.442 4.440 4.440 929 -0.04(-0.92%)
Oct 06, 2023 4.500 4.500 4.410 4.481 4,029 +0.04(+0.85%)
Oct 05, 2023 4.500 4.500 4.444 4.444 1,442 -0.10(-2.13%)
Oct 04, 2023 4.570 4.570 4.540 4.540 1,117 +0.11(+2.48%)
Oct 03, 2023 4.500 4.970 4.400 4.430 7,291 -0.08(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.