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 )

4.520 -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2023 4.500 4.500 4.180 4.240 16,659 -0.35(-7.63%)
Jan 31, 2023 4.310 4.750 4.260 4.590 10,594 +0.22(+5.04%)
Jan 30, 2023 4.260 4.680 4.260 4.370 2,380 +0.02(+0.45%)
Jan 27, 2023 4.220 4.465 4.220 4.350 3,615 +0.26(+6.36%)
Jan 26, 2023 4.600 4.600 3.890 4.090 10,211 -0.36(-8.00%)
Jan 25, 2023 4.634 4.634 4.410 4.446 1,132 -0.07(-1.65%)
Jan 24, 2023 4.585 4.585 4.500 4.520 2,256 -0.05(-1.09%)
Jan 23, 2023 4.410 4.570 4.410 4.570 3,249 +0.11(+2.47%)
Jan 20, 2023 4.500 4.500 4.400 4.460 2,247 +0.12(+2.76%)
Jan 19, 2023 4.340 4.580 4.310 4.340 4,337 -0.09(-2.14%)
Jan 18, 2023 4.590 4.600 4.435 4.435 4,032 -0.03(-0.56%)
Jan 17, 2023 4.410 4.460 4.050 4.460 18,789 +0.16(+3.72%)
Jan 13, 2023 4.375 4.375 4.057 4.300 1,419 +0.28(+6.97%)
Jan 12, 2023 4.250 4.300 4.020 4.020 6,877 -0.23(-5.41%)
Jan 11, 2023 4.350 4.350 4.100 4.250 7,652 -0.08(-1.85%)
Jan 10, 2023 4.210 4.330 4.180 4.330 2,596 +0.26(+6.39%)
Jan 09, 2023 4.030 4.250 4.030 4.070 10,950 +0.42(+11.51%)
Jan 06, 2023 3.530 3.700 3.530 3.650 2,041 +0.01(+0.27%)
Jan 05, 2023 3.850 3.890 3.620 3.640 4,201 -0.19(-4.96%)
Jan 04, 2023 4.050 4.050 3.800 3.830 9,984 -0.22(-5.41%)
Jan 03, 2023 4.050 4.050 3.900 4.049 4,601 -0.19(-4.49%)
Dec 30, 2022 3.970 4.239 3.840 4.239 4,962 +0.12(+2.90%)
Dec 29, 2022 3.980 4.214 3.980 4.120 7,983 -0.12(-2.83%)
Dec 28, 2022 3.540 4.240 3.500 4.240 23,105 +0.87(+25.82%)
Dec 27, 2022 3.660 3.690 3.370 3.370 6,333 -0.32(-8.67%)
Dec 23, 2022 3.939 3.939 3.610 3.690 10,547 +0.03(+0.84%)
Dec 22, 2022 3.850 3.850 3.585 3.659 8,856 +0.04(+1.09%)
Dec 21, 2022 3.720 3.720 3.510 3.620 27,846 +0.12(+3.43%)
Dec 20, 2022 3.640 3.799 3.500 3.500 14,667 -0.20(-5.34%)
Dec 19, 2022 3.840 3.840 3.697 3.697 9,075 -0.05(-1.41%)
Dec 16, 2022 3.940 3.940 3.460 3.750 21,668 +0.23(+6.53%)
Dec 15, 2022 3.620 3.750 3.520 3.520 6,383 -0.16(-4.35%)
Dec 14, 2022 3.800 3.800 3.680 3.680 11,894 +0.18(+5.14%)
Dec 13, 2022 3.860 3.860 3.500 3.500 21,964 -0.16(-4.37%)
Dec 12, 2022 3.660 3.940 3.650 3.660 23,503 +0.01(+0.27%)
Dec 09, 2022 3.940 3.940 3.650 3.650 4,654 -0.10(-2.67%)
Dec 08, 2022 4.000 4.000 3.650 3.750 13,801 -0.18(-4.58%)
Dec 07, 2022 4.000 4.000 3.900 3.930 3,368 -0.07(-1.75%)
Dec 06, 2022 4.200 4.200 3.980 4.000 22,721 -0.11(-2.69%)
Dec 05, 2022 4.286 4.286 4.000 4.111 15,840 -0.35(-7.94%)
Dec 02, 2022 4.251 4.465 4.220 4.465 7,275 +0.21(+5.06%)
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.