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 )

4.680 +0.288 (+6.56%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 7, 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 (%)
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 +0.15(+4.48%)
Oct 20, 2023 3.680 4.010 3.010 3.302 53,267 -0.38(-10.27%)
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%)
Oct 02, 2023 4.795 4.795 4.510 4.510 1,719 -0.29(-6.04%)
Sep 29, 2023 4.970 4.980 4.800 4.800 627 -0.00(-0.00%)
Sep 28, 2023 4.650 4.910 4.650 4.800 3,503 +0.16(+3.52%)
Sep 27, 2023 4.590 4.637 4.590 4.637 1,068 -0.01(-0.29%)
Sep 26, 2023 4.500 4.650 4.500 4.650 670 +0.05(+1.09%)
Sep 25, 2023 4.600 4.600 4.600 4.600 363 +0.02(+0.39%)
Sep 22, 2023 4.565 4.620 4.565 4.582 782 +0.07(+1.60%)
Sep 21, 2023 4.610 4.630 4.510 4.510 6,684 -0.21(-4.45%)
Sep 20, 2023 4.620 4.720 4.620 4.720 1,078 +0.14(+3.06%)
Sep 19, 2023 4.810 4.810 4.500 4.580 7,899 -0.02(-0.43%)
Sep 18, 2023 4.720 4.725 4.600 4.600 2,915 +0.04(+0.99%)
Sep 15, 2023 4.910 4.964 4.520 4.555 17,296 -0.27(-5.50%)
Sep 14, 2023 4.860 5.018 4.750 4.820 8,686 -0.18(-3.60%)
Sep 13, 2023 4.770 5.090 4.770 5.000 4,038 +0.23(+4.82%)
Sep 12, 2023 4.660 4.770 4.650 4.770 1,715 -0.03(-0.62%)
Sep 11, 2023 4.880 4.930 4.625 4.800 10,892 -0.25(-4.95%)
Sep 08, 2023 4.910 5.090 4.790 5.050 5,976 +0.19(+3.99%)
Sep 07, 2023 4.780 4.866 4.750 4.856 1,503 -0.06(-1.30%)
Sep 06, 2023 4.750 5.090 4.750 4.920 1,601 +0.24(+5.13%)
Sep 05, 2023 4.680 4.680 4.680 4.680 644 -0.26(-5.33%)
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.