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 )

5.210 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 8, 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 (%)
Apr 28, 2023 6.040 6.440 6.000 6.000 23,335 -0.35(-5.51%)
Apr 27, 2023 5.900 6.350 5.900 6.350 6,747 +0.14(+2.34%)
Apr 26, 2023 6.100 6.205 5.900 6.205 5,149 +0.05(+0.89%)
Apr 25, 2023 6.200 6.200 6.010 6.150 1,738 -0.15(-2.38%)
Apr 24, 2023 6.300 6.300 6.300 6.300 833 +0.29(+4.83%)
Apr 21, 2023 6.010 6.010 6.010 6.010 172 +0.04(+0.67%)
Apr 19, 2023 5.970 178 -0.13(-2.13%)
Apr 18, 2023 6.210 6.300 6.000 6.100 7,049 +0.10(+1.67%)
Apr 17, 2023 6.100 6.161 6.000 6.000 1,335 +0.15(+2.56%)
Apr 14, 2023 5.850 6.120 5.850 5.850 1,989 -0.27(-4.41%)
Apr 13, 2023 6.050 6.150 6.000 6.120 2,623 +0.17(+2.86%)
Apr 12, 2023 6.210 6.210 5.760 5.950 5,675 -0.15(-2.46%)
Apr 11, 2023 6.230 6.230 5.940 6.100 4,583 -0.14(-2.24%)
Apr 10, 2023 6.190 6.240 6.180 6.240 1,571 +0.31(+5.23%)
Apr 06, 2023 6.000 6.000 5.870 5.930 3,283 -0.04(-0.75%)
Apr 05, 2023 6.000 6.030 5.870 5.975 1,851 -0.14(-2.21%)
Apr 04, 2023 5.860 6.240 5.860 6.110 2,164 +0.01(+0.16%)
Apr 03, 2023 6.230 6.230 5.880 6.100 4,022 -0.11(-1.73%)
Mar 31, 2023 5.800 6.208 5.800 6.208 3,706 +0.45(+7.77%)
Mar 30, 2023 5.950 6.230 5.760 5.760 1,240 -0.45(-7.25%)
Mar 29, 2023 5.650 6.210 5.650 6.210 2,537 +0.31(+5.25%)
Mar 28, 2023 5.600 5.900 5.600 5.900 2,470 -0.29(-4.64%)
Mar 27, 2023 6.187 6.187 6.187 6.187 839 -0.06(-1.01%)
Mar 24, 2023 5.700 6.250 5.650 6.250 8,140 +0.08(+1.30%)
Mar 22, 2023 6.170 370 -0.02(-0.26%)
Mar 21, 2023 5.975 6.186 5.710 6.186 2,369 +0.40(+6.84%)
Mar 20, 2023 6.040 6.090 5.750 5.790 1,008 -0.41(-6.54%)
Mar 17, 2023 6.420 6.420 5.801 6.195 6,176 -0.39(-5.99%)
Mar 16, 2023 6.300 6.590 6.300 6.590 1,636 +0.19(+2.97%)
Mar 15, 2023 6.400 6.490 6.100 6.400 13,410 +0.00(+0.00%)
Mar 14, 2023 6.000 6.450 6.000 6.400 5,009 +0.20(+3.23%)
Mar 13, 2023 6.220 6.220 5.894 6.200 4,731 +0.00(+0.00%)
Mar 10, 2023 6.170 6.300 5.900 6.200 11,099 -0.34(-5.18%)
Mar 09, 2023 5.970 6.660 5.960 6.539 12,370 +0.53(+8.80%)
Mar 08, 2023 5.750 6.440 5.750 6.010 5,646 +0.19(+3.26%)
Mar 07, 2023 6.415 6.450 5.570 5.820 9,918 -0.84(-12.61%)
Mar 06, 2023 6.400 6.660 6.270 6.660 2,444 +0.27(+4.16%)
Mar 03, 2023 6.360 6.670 6.125 6.394 9,173 -0.24(-3.56%)
Mar 02, 2023 6.260 6.630 6.260 6.630 1,192 +0.23(+3.59%)
Mar 01, 2023 6.290 6.700 6.290 6.400 2,642 -0.09(-1.39%)
Feb 28, 2023 6.490 6.490 6.260 6.490 4,107 -0.16(-2.41%)
Feb 27, 2023 6.490 6.650 6.000 6.650 3,239 +0.47(+7.55%)
Feb 24, 2023 6.030 6.320 6.024 6.183 4,306 +0.17(+2.79%)
Feb 23, 2023 6.583 6.640 6.015 6.015 5,215 -0.31(-4.90%)
Feb 22, 2023 6.010 6.610 6.000 6.325 12,339 +0.08(+1.20%)
Feb 21, 2023 6.640 6.640 6.250 6.250 8,530 -0.26(-3.99%)
Feb 17, 2023 6.400 6.723 6.400 6.510 9,856 +0.12(+1.88%)
Feb 16, 2023 6.300 7.000 6.300 6.390 10,209 +0.16(+2.57%)
Feb 15, 2023 5.950 6.490 5.950 6.230 8,928 +0.33(+5.59%)
Feb 14, 2023 5.760 5.950 5.646 5.900 10,065 +0.43(+7.86%)
Feb 13, 2023 5.550 5.810 5.470 5.470 22,976 +0.02(+0.37%)
Feb 10, 2023 5.550 5.720 5.000 5.450 12,513 -0.07(-1.27%)
Feb 09, 2023 5.000 5.520 5.000 5.520 26,508 +0.76(+16.09%)
Feb 08, 2023 4.610 4.830 4.600 4.755 6,117 +0.41(+9.31%)
Feb 07, 2023 4.460 4.540 4.350 4.350 4,137 -0.14(-3.12%)
Feb 06, 2023 4.610 4.850 4.290 4.490 11,020 -0.11(-2.39%)
Feb 03, 2023 4.314 5.000 4.314 4.600 10,494 +0.08(+1.77%)
Feb 02, 2023 4.460 4.590 4.247 4.520 4,613 +0.28(+6.60%)
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.