Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myos Rens Tech (NQ: MYOS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 28, 2018 1.230 1.250 1.200 1.210 24,900 -0.01(-0.75%)
Sep 27, 2018 1.279 1.279 1.200 1.219 48,937 -0.03(-2.47%)
Sep 26, 2018 1.260 1.290 1.210 1.250 71,490 -0.01(-0.79%)
Sep 25, 2018 1.270 1.294 1.250 1.260 7,973 -0.04(-3.08%)
Sep 24, 2018 1.260 1.300 1.260 1.300 4,012 +0.05(+4.00%)
Sep 21, 2018 1.280 1.330 1.250 1.250 12,600 -0.03(-2.34%)
Sep 20, 2018 1.250 1.290 1.250 1.280 17,617 +0.03(+2.40%)
Sep 19, 2018 1.260 1.300 1.250 1.250 12,866 -0.08(-6.02%)
Sep 18, 2018 1.270 1.330 1.270 1.330 6,266 +0.06(+4.72%)
Sep 17, 2018 1.260 1.330 1.260 1.270 4,193 +0.00(+0.00%)
Sep 14, 2018 1.300 1.310 1.250 1.270 17,200 +0.02(+1.60%)
Sep 13, 2018 1.330 1.330 1.250 1.250 14,591 -0.04(-3.10%)
Sep 12, 2018 1.330 1.343 1.290 1.290 7,086 -0.03(-2.27%)
Sep 11, 2018 1.320 1.370 1.310 1.320 4,680 -0.02(-1.49%)
Sep 10, 2018 1.340 1.370 1.330 1.340 7,047 -0.02(-1.47%)
Sep 07, 2018 1.340 1.400 1.330 1.360 7,100 +0.03(+2.26%)
Sep 06, 2018 1.330 1.400 1.330 1.330 16,220 +0.01(+0.76%)
Sep 05, 2018 1.320 1.350 1.320 1.320 7,402 +0.01(+0.76%)
Sep 04, 2018 1.330 1.330 1.310 1.310 7,933 -0.02(-1.50%)
Aug 31, 2018 1.330 1.330 1.330 0 +0.02(+1.53%)
Aug 30, 2018 1.340 1.340 1.290 1.310 33,513 +0.00(+0.00%)
Aug 29, 2018 1.294 1.310 1.294 1.310 4,156 -0.01(-0.76%)
Aug 28, 2018 1.350 1.350 1.280 1.320 4,223 +0.03(+2.33%)
Aug 27, 2018 1.380 1.380 1.281 1.290 21,174 -0.03(-2.27%)
Aug 24, 2018 1.260 1.340 1.250 1.320 7,900 +0.07(+5.60%)
Aug 23, 2018 1.340 1.350 1.250 1.250 18,661 -0.10(-7.41%)
Aug 22, 2018 1.330 1.400 1.330 1.350 90,542 +0.01(+0.75%)
Aug 21, 2018 1.330 1.369 1.311 1.340 25,639 +0.01(+0.75%)
Aug 20, 2018 1.290 1.384 1.270 1.330 95,745 +0.03(+2.31%)
Aug 17, 2018 1.320 1.320 1.270 1.300 16,100 +0.04(+3.09%)
Aug 16, 2018 1.131 1.290 1.131 1.261 22,614 +0.03(+2.52%)
Aug 15, 2018 1.170 1.250 1.160 1.230 12,535 -0.02(-1.60%)
Aug 14, 2018 1.230 1.290 1.180 1.250 42,826 +0.02(+1.36%)
Aug 13, 2018 1.220 1.240 1.200 1.233 32,429 +0.03(+2.51%)
Aug 10, 2018 1.255 1.278 1.200 1.203 74,600 -0.04(-2.98%)
Aug 09, 2018 1.250 1.300 1.229 1.240 54,763 -0.01(-0.80%)
Aug 08, 2018 1.260 1.320 1.230 1.250 71,877 -0.01(-0.79%)
Aug 07, 2018 1.260 1.260 1.220 1.260 23,004 +0.01(+0.80%)
Aug 06, 2018 1.250 1.260 1.210 1.250 67,967 -0.01(-0.79%)
Aug 03, 2018 1.280 1.280 1.230 1.260 41,900 +0.03(+2.44%)
Aug 02, 2018 1.390 1.470 1.230 1.230 453,453 -0.14(-10.22%)
Aug 01, 2018 1.230 1.380 1.230 1.370 100,563 +0.13(+10.48%)
Jul 31, 2018 1.250 1.310 1.240 1.240 27,190 -0.01(-0.80%)
Jul 30, 2018 1.250 1.349 1.227 1.250 151,323 -0.03(-2.34%)
Jul 27, 2018 1.220 1.290 1.220 1.280 21,400 +0.05(+4.07%)
Jul 26, 2018 1.330 1.330 1.230 1.230 64,010 -0.06(-4.73%)
Jul 25, 2018 1.300 1.350 1.290 1.291 31,380 -0.01(-0.69%)
Jul 24, 2018 1.310 1.335 1.300 1.300 27,853 -0.01(-0.76%)
Jul 23, 2018 1.320 1.327 1.300 1.310 56,143 -0.02(-1.50%)
Jul 20, 2018 1.390 1.430 1.290 1.330 281,487 -0.01(-0.75%)
Jul 19, 2018 1.320 1.400 1.310 1.340 115,032 +0.02(+1.51%)
Jul 18, 2018 1.350 1.357 1.310 1.320 93,128 -0.02(-1.49%)
Jul 17, 2018 1.360 1.390 1.310 1.340 83,147 -0.04(-2.90%)
Jul 16, 2018 1.370 1.396 1.331 1.380 80,799 +0.00(+0.30%)
Jul 13, 2018 1.450 1.490 1.370 1.376 250,790 -0.11(-7.35%)
Jul 12, 2018 1.600 1.695 1.440 1.485 892,725 -0.50(-25.38%)
Jul 11, 2018 1.492 2.500 1.484 1.990 9,989,518 +0.55(+38.19%)
Jul 10, 2018 1.550 1.550 1.440 1.440 9,992 -0.05(-3.36%)
Jul 09, 2018 1.421 1.540 1.421 1.490 33,931 -0.00(-0.02%)
Jul 06, 2018 1.410 1.500 1.410 1.490 28,324 +0.06(+4.21%)
Jul 05, 2018 1.480 1.480 1.430 1.430 2,931 -0.04(-2.71%)
Jul 03, 2018 1.470 1.470 1.470 0 +0.02(+1.38%)
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.