NASDAQ : QUCY
Mainz Biomed N.V. — Price history
Germany
Last price 0.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 76.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mainz Biomed N.V. (QUCY) closed at 0.7593 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.84 | 0.84 | 0.7502 | 0.7593 | 321,580 | -9.61% |
| 2026-10-30 | 0.9 | 0.9106 | 0.82 | 0.84 | 360,837 | -7.69% |
| 2026-10-29 | 0.96 | 0.9884 | 0.89 | 0.91 | 253,605 | -5.21% |
| 2026-10-28 | 0.92 | 1.01 | 0.9155 | 0.96 | 391,161 | +6.07% |
| 2026-10-27 | 0.8744 | 0.93 | 0.8498 | 0.9051 | 292,349 | +6.29% |
| 2026-10-26 | 1.01 | 1.01 | 0.8506 | 0.8515 | 600,283 | -15.69% |
| 2026-10-23 | 1.01 | 1.02 | 0.9501 | 1.01 | 480,312 | -0.98% |
| 2026-10-22 | 1.02 | 1.07 | 1.02 | 1.02 | 237,390 | +0.00% |
| 2026-10-21 | 1.05 | 1.1 | 1.02 | 1.02 | 353,087 | -4.67% |
| 2026-10-20 | 1.07 | 1.09 | 1.05 | 1.07 | 195,336 | +0.00% |
| 2026-10-19 | 1.07 | 1.13 | 1.07 | 1.07 | 298,957 | +0.94% |
| 2026-10-16 | 1.12 | 1.12 | 1.05 | 1.06 | 338,523 | -2.75% |
| 2026-10-15 | 1.03 | 1.12 | 1.01 | 1.09 | 570,022 | +5.83% |
| 2026-10-14 | 1.09 | 1.1 | 1.003 | 1.03 | 376,695 | -8.04% |
| 2026-10-13 | 1.03 | 1.13 | 1.023 | 1.12 | 545,557 | +8.74% |
| 2026-10-12 | 1.2 | 1.233 | 0.9 | 1.03 | 2,051,591 | -23.70% |
| 2026-10-09 | 1.38 | 1.41 | 1.34 | 1.35 | 637,103 | -2.88% |
| 2026-10-08 | 1.39 | 1.49 | 1.37 | 1.39 | 631,139 | -2.80% |
| 2026-10-07 | 1.27 | 1.5 | 1.25 | 1.43 | 1,464,649 | +10.85% |
| 2026-10-06 | 1.35 | 1.36 | 1.288 | 1.29 | 247,307 | -4.44% |
| 2026-10-05 | 1.31 | 1.36 | 1.31 | 1.35 | 274,878 | +1.50% |
| 2026-10-02 | 1.36 | 1.36 | 1.29 | 1.33 | 453,807 | -1.48% |
| 2026-10-01 | 1.31 | 1.38 | 1.25 | 1.35 | 446,753 | +3.05% |
| 2026-09-30 | 1.32 | 1.35 | 1.31 | 1.31 | 148,053 | +1.55% |
| 2026-09-29 | 1.37 | 1.37 | 1.29 | 1.29 | 232,348 | -5.15% |
| 2026-09-28 | 1.36 | 1.38 | 1.332 | 1.36 | 206,782 | -0.73% |
| 2026-09-25 | 1.35 | 1.38 | 1.31 | 1.37 | 498,640 | +3.01% |
| 2026-09-24 | 1.32 | 1.34 | 1.285 | 1.33 | 257,496 | +0.76% |
| 2026-09-23 | 1.34 | 1.36 | 1.3 | 1.32 | 242,520 | +0.00% |
| 2026-09-22 | 1.3 | 1.35 | 1.29 | 1.32 | 384,487 | +1.54% |
| 2026-09-21 | 1.37 | 1.38 | 1.3 | 1.3 | 338,163 | -5.80% |
| 2026-09-18 | 1.36 | 1.405 | 1.345 | 1.38 | 297,774 | +1.47% |
| 2026-09-17 | 1.32 | 1.38 | 1.31 | 1.36 | 349,359 | +3.82% |
| 2026-09-16 | 1.32 | 1.34 | 1.292 | 1.31 | 323,268 | +0.00% |
| 2026-09-15 | 1.32 | 1.34 | 1.28 | 1.31 | 533,957 | -0.76% |
| 2026-09-14 | 1.31 | 1.35 | 1.31 | 1.32 | 302,409 | -1.49% |
| 2026-09-11 | 1.4 | 1.4 | 1.33 | 1.34 | 371,148 | -2.19% |
| 2026-09-10 | 1.41 | 1.41 | 1.33 | 1.37 | 744,809 | -1.44% |
| 2026-09-09 | 1.4 | 1.45 | 1.39 | 1.39 | 460,275 | -2.11% |
| 2026-09-08 | 1.54 | 1.56 | 1.41 | 1.42 | 1,365,741 | -10.69% |
| 2026-09-04 | 1.53 | 1.63 | 1.51 | 1.59 | 1,181,483 | +4.61% |
| 2026-09-03 | 1.57 | 1.62 | 1.52 | 1.52 | 1,234,240 | -5.00% |
| 2026-09-02 | 1.53 | 1.65 | 1.5 | 1.6 | 1,330,906 | +8.11% |
| 2026-09-01 | 1.54 | 1.6 | 1.46 | 1.48 | 1,559,136 | -5.73% |
| 2026-08-31 | 1.42 | 1.58 | 1.38 | 1.57 | 1,364,910 | +10.56% |
| 2026-08-28 | 1.48 | 1.5 | 1.355 | 1.42 | 602,717 | -3.40% |
| 2026-08-27 | 1.39 | 1.5 | 1.37 | 1.47 | 901,927 | +6.91% |
| 2026-08-26 | 1.36 | 1.42 | 1.33 | 1.375 | 453,751 | +1.10% |
| 2026-08-25 | 1.32 | 1.45 | 1.32 | 1.36 | 786,704 | +3.82% |
| 2026-08-24 | 1.29 | 1.37 | 1.26 | 1.31 | 612,294 | +0.77% |
| 2026-08-21 | 1.33 | 1.36 | 1.27 | 1.3 | 1,048,357 | -4.41% |
| 2026-08-20 | 1.44 | 1.44 | 1.32 | 1.36 | 663,732 | -5.56% |
| 2026-08-19 | 1.46 | 1.615 | 1.43 | 1.44 | 1,003,242 | +0.70% |
| 2026-08-18 | 1.44 | 1.465 | 1.36 | 1.43 | 469,587 | -2.72% |
| 2026-08-17 | 1.46 | 1.49 | 1.4 | 1.47 | 484,949 | -0.34% |
| 2026-08-14 | 1.48 | 1.5 | 1.355 | 1.475 | 862,529 | +3.87% |
| 2026-08-13 | 1.3 | 1.57 | 1.3 | 1.42 | 1,924,415 | +8.81% |
| 2026-08-12 | 1.35 | 1.375 | 1.233 | 1.305 | 849,327 | -4.74% |
| 2026-08-11 | 1.43 | 1.435 | 1.35 | 1.37 | 427,351 | -1.44% |
| 2026-08-10 | 1.44 | 1.45 | 1.35 | 1.39 | 511,982 | -3.47% |
| 2026-08-07 | 1.38 | 1.52 | 1.38 | 1.44 | 777,398 | +4.35% |
| 2026-08-06 | 1.38 | 1.44 | 1.359 | 1.38 | 572,803 | -4.83% |
| 2026-08-05 | 1.5 | 1.55 | 1.4 | 1.45 | 949,377 | -3.33% |
| 2026-08-04 | 1.29 | 1.53 | 1.25 | 1.5 | 2,005,409 | +19.05% |
| 2026-08-03 | 1.15 | 1.27 | 1.15 | 1.26 | 753,482 | +10.53% |
| 2026-07-31 | 1.12 | 1.15 | 1.09 | 1.14 | 497,724 | +2.70% |
| 2026-07-30 | 1.06 | 1.13 | 1.04 | 1.11 | 370,292 | +4.72% |
| 2026-07-29 | 1.07 | 1.105 | 1.03 | 1.06 | 739,339 | -2.75% |
| 2026-07-28 | 1.11 | 1.147 | 1.04 | 1.09 | 491,606 | -0.91% |
| 2026-07-27 | 1.1 | 1.14 | 1.05 | 1.1 | 443,277 | +1.85% |
| 2026-07-24 | 1.13 | 1.145 | 1.08 | 1.08 | 607,386 | -2.70% |
| 2026-07-23 | 1.13 | 1.151 | 1.1 | 1.11 | 475,504 | -2.63% |
| 2026-07-22 | 1.15 | 1.18 | 1.13 | 1.14 | 302,773 | -1.72% |
| 2026-07-21 | 1.17 | 1.21 | 1.11 | 1.16 | 486,289 | +0.00% |
| 2026-07-20 | 1.19 | 1.22 | 1.16 | 1.16 | 305,399 | -5.69% |
| 2026-07-17 | 1.17 | 1.27 | 1.12 | 1.23 | 727,587 | +3.36% |
| 2026-07-16 | 1.235 | 1.25 | 1.13 | 1.19 | 1,754,165 | -3.25% |
| 2026-07-15 | 1.24 | 1.26 | 1.18 | 1.23 | 473,510 | -2.38% |
| 2026-07-14 | 1.25 | 1.27 | 1.19 | 1.26 | 989,190 | +0.00% |
| 2026-07-13 | 1.36 | 1.36 | 1.239 | 1.26 | 1,048,943 | -7.35% |
| 2026-07-10 | 1.42 | 1.43 | 1.35 | 1.36 | 719,957 | -4.90% |
| 2026-07-09 | 1.35 | 1.52 | 1.315 | 1.43 | 1,320,297 | +5.93% |
| 2026-07-08 | 1.32 | 1.42 | 1.28 | 1.35 | 1,521,896 | +0.75% |
| 2026-07-07 | 1.4 | 1.41 | 1.33 | 1.34 | 826,539 | -6.94% |
| 2026-07-06 | 1.4 | 1.47 | 1.31 | 1.44 | 1,078,107 | -0.69% |
| 2026-07-02 | 1.51 | 1.545 | 1.43 | 1.45 | 1,217,622 | -5.84% |
| 2026-07-01 | 1.54 | 1.58 | 1.5 | 1.54 | 1,240,293 | -1.91% |
| 2026-06-30 | 1.57 | 1.65 | 1.52 | 1.57 | 1,713,226 | -1.88% |
| 2026-06-29 | 1.58 | 1.67 | 1.47 | 1.6 | 3,268,394 | -1.84% |
| 2026-06-26 | 1.82 | 1.92 | 1.53 | 1.63 | 65,779,351 | +12.41% |
| 2026-06-25 | 1.47 | 1.57 | 1.45 | 1.45 | 1,107,729 | -1.36% |
| 2026-06-24 | 1.48 | 1.51 | 1.375 | 1.47 | 1,921,204 | -1.34% |
| 2026-06-23 | 1.58 | 1.6 | 1.47 | 1.49 | 3,137,981 | -3.25% |
| 2026-06-22 | 1.77 | 1.77 | 1.45 | 1.54 | 1,945,872 | -12.50% |
| 2026-06-18 | 1.93 | 1.99 | 1.71 | 1.76 | 1,786,273 | -7.37% |
| 2026-06-17 | 1.93 | 2.08 | 1.89 | 1.9 | 1,399,431 | -2.06% |
| 2026-06-16 | 2.04 | 2.08 | 1.88 | 1.94 | 1,913,435 | -8.49% |
| 2026-06-15 | 1.83 | 2.36 | 1.78 | 2.12 | 11,542,219 | +22.54% |
| 2026-06-12 | 1.91 | 1.97 | 1.71 | 1.73 | 2,189,280 | -8.95% |
| 2026-06-11 | 1.95 | 2.06 | 1.7 | 1.9 | 16,348,524 | -1.04% |
| 2026-06-10 | 1.98 | 2.08 | 1.9 | 1.92 | 961,017 | -5.88% |
| 2026-06-09 | 2.03 | 2.05 | 1.86 | 2.04 | 1,861,381 | -2.86% |
| 2026-06-08 | 2.18 | 2.28 | 2.021 | 2.1 | 1,509,578 | -4.55% |
| 2026-06-05 | 2.2 | 2.21 | 1.95 | 2.2 | 1,916,827 | -5.58% |
| 2026-06-04 | 2.28 | 2.39 | 2.2 | 2.33 | 2,188,354 | -5.28% |
| 2026-06-03 | 2.48 | 2.625 | 2.36 | 2.46 | 3,256,545 | +0.41% |
| 2026-06-02 | 2.73 | 3.1 | 2.45 | 2.45 | 29,443,746 | +9.87% |
| 2026-06-01 | 2.5 | 2.53 | 2.18 | 2.23 | 3,659,484 | -12.89% |
| 2026-05-29 | 2.75 | 2.83 | 2.42 | 2.56 | 4,099,825 | -14.09% |
| 2026-05-28 | 3.05 | 3.14 | 2.87 | 2.98 | 3,886,068 | +1.71% |
| 2026-05-27 | 3.41 | 3.48 | 2.8 | 2.93 | 6,507,959 | -15.56% |
| 2026-05-26 | 3.35 | 4.04 | 3.35 | 3.47 | 8,301,589 | +4.20% |
| 2026-05-22 | 3.65 | 3.72 | 3.33 | 3.33 | 8,760,121 | -6.46% |
| 2026-05-21 | 3.93 | 4.87 | 3.33 | 3.56 | 46,102,347 | +8.21% |
| 2026-05-20 | 2.27 | 3.76 | 2.27 | 3.29 | 24,113,657 | +30.56% |
| 2026-05-19 | 3.06 | 3.06 | 2.5 | 2.52 | 10,034,101 | -23.64% |
| 2026-05-18 | 4.32 | 4.44 | 3.25 | 3.3 | 26,497,230 | -4.62% |
| 2026-05-15 | 2.461 | 4.93 | 2.46 | 3.46 | 82,063,933 | +15.33% |
| 2026-05-14 | 1.9 | 3.97 | 1.63 | 3 | 268,958,998 | +123.88% |
| 2026-05-13 | 0.5854 | 1.62 | 0.4868 | 1.34 | 535,334,092 | +315.12% |