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 (%)
Jun 30, 2022 6.790 6.995 6.710 6.845 11,003 +0.12(+1.86%)
Jun 29, 2022 6.850 6.917 6.710 6.720 15,054 +0.00(+0.00%)
Jun 28, 2022 7.010 7.025 6.660 6.720 11,890 -0.23(-3.24%)
Jun 27, 2022 7.500 7.510 6.860 6.945 16,502 +0.18(+2.58%)
Jun 24, 2022 6.504 7.053 6.504 6.770 6,807 +0.16(+2.42%)
Jun 23, 2022 7.060 7.086 6.520 6.610 17,033 -0.69(-9.45%)
Jun 22, 2022 7.190 7.300 7.150 7.300 5,401 +0.05(+0.69%)
Jun 21, 2022 7.094 7.500 7.094 7.250 5,643 +0.24(+3.42%)
Jun 17, 2022 7.350 7.497 6.970 7.010 9,312 -0.18(-2.50%)
Jun 16, 2022 7.250 7.500 7.000 7.190 9,578 +0.22(+3.08%)
Jun 15, 2022 6.800 7.190 6.800 6.975 3,481 +0.02(+0.36%)
Jun 14, 2022 6.900 7.500 6.500 6.950 18,268 +0.15(+2.21%)
Jun 13, 2022 8.010 8.010 6.800 6.800 22,350 -1.58(-18.85%)
Jun 10, 2022 8.310 8.390 8.051 8.380 2,449 -0.12(-1.41%)
Jun 09, 2022 8.800 8.800 8.190 8.500 9,417 -0.20(-2.30%)
Jun 08, 2022 8.645 8.813 8.645 8.700 2,739 +0.00(+0.00%)
Jun 07, 2022 8.680 8.963 8.680 8.700 1,930 -0.56(-6.05%)
Jun 06, 2022 8.654 9.260 8.654 9.260 1,862 +0.36(+4.04%)
Jun 03, 2022 8.878 8.900 8.878 8.900 1,084 +0.19(+2.18%)
Jun 02, 2022 8.600 8.890 8.560 8.710 7,330 +0.11(+1.28%)
Jun 01, 2022 8.430 8.935 8.430 8.600 1,015 +0.18(+2.14%)
May 31, 2022 8.750 8.750 8.420 8.420 10,185 -0.30(-3.44%)
May 27, 2022 8.660 8.850 8.660 8.720 4,244 +0.22(+2.59%)
May 26, 2022 8.850 8.850 8.500 8.500 16,323 -0.05(-0.58%)
May 25, 2022 8.980 8.980 8.550 8.550 29,949 -0.40(-4.45%)
May 24, 2022 8.900 9.030 8.630 8.948 2,491 -0.24(-2.64%)
May 23, 2022 9.360 9.395 9.111 9.190 9,400 -0.31(-3.26%)
May 20, 2022 9.620 9.620 9.210 9.500 2,887 -0.13(-1.35%)
May 19, 2022 9.370 9.930 9.370 9.630 1,451 +0.10(+1.07%)
May 18, 2022 10.43 10.43 9.390 9.528 6,204 -0.90(-8.65%)
May 17, 2022 9.400 10.43 9.400 10.43 17,996 +0.86(+8.99%)
May 16, 2022 9.710 9.710 9.000 9.570 15,441 +0.41(+4.48%)
May 13, 2022 8.830 9.250 8.663 9.160 7,801 +0.58(+6.76%)
May 12, 2022 8.430 8.800 8.260 8.580 20,625 +0.14(+1.66%)
May 11, 2022 8.000 8.680 8.000 8.440 12,789 +0.30(+3.69%)
May 10, 2022 8.800 8.830 8.030 8.140 44,452 -0.55(-6.33%)
May 09, 2022 9.000 9.080 8.665 8.690 12,831 -0.46(-5.03%)
May 06, 2022 9.070 9.186 9.000 9.150 12,674 -0.30(-3.13%)
May 05, 2022 9.680 9.680 9.300 9.446 17,240 -0.51(-5.16%)
May 04, 2022 9.790 9.965 9.500 9.960 7,138 +0.21(+2.15%)
May 03, 2022 9.850 9.850 9.586 9.750 17,570 -1.08(-9.97%)
May 02, 2022 10.00 10.83 9.730 10.83 29,070 +0.34(+3.25%)
Apr 29, 2022 10.62 10.62 10.26 10.49 11,822 -0.68(-6.09%)
Apr 28, 2022 11.00 11.31 10.67 11.17 9,467 +0.92(+8.98%)
Apr 27, 2022 10.19 10.49 10.10 10.25 35,789 -0.06(-0.61%)
Apr 26, 2022 10.54 10.54 10.25 10.31 17,351 -0.22(-2.09%)
Apr 25, 2022 10.39 11.46 10.16 10.53 12,207 +0.23(+2.26%)
Apr 22, 2022 10.01 10.60 10.01 10.30 17,546 +0.20(+1.98%)
Apr 21, 2022 10.41 10.41 10.10 10.10 4,410 -0.44(-4.17%)
Apr 20, 2022 10.60 10.60 10.41 10.54 3,301 +0.22(+2.13%)
Apr 19, 2022 10.54 10.70 10.32 10.32 4,076 -0.05(-0.48%)
Apr 18, 2022 10.53 10.53 10.30 10.37 3,707 -0.16(-1.52%)
Apr 14, 2022 10.82 10.82 10.41 10.53 8,586 -0.10(-0.94%)
Apr 13, 2022 10.04 10.95 10.04 10.63 9,086 +0.46(+4.52%)
Apr 12, 2022 10.27 10.51 10.11 10.17 8,514 -0.11(-1.07%)
Apr 11, 2022 10.73 10.73 10.26 10.28 17,162 -0.62(-5.69%)
Apr 08, 2022 11.12 11.20 10.90 10.90 12,741 -1.16(-9.62%)
Apr 07, 2022 10.85 12.06 10.76 12.06 6,162 +1.35(+12.61%)
Apr 06, 2022 10.67 11.34 10.35 10.71 19,221 -0.66(-5.80%)
Apr 05, 2022 11.43 11.61 11.24 11.37 15,036 -0.13(-1.13%)
Apr 04, 2022 11.53 11.75 11.01 11.50 27,408 -0.15(-1.29%)
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.