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 (%)
Dec 31, 2018 1.490 1.590 1.420 1.420 58,300 -0.08(-5.33%)
Dec 28, 2018 1.420 1.570 1.420 1.500 76,800 +0.07(+4.90%)
Dec 27, 2018 1.440 1.510 1.420 1.430 40,233 -0.07(-4.67%)
Dec 26, 2018 1.520 1.520 1.468 1.500 25,280 +0.07(+4.90%)
Dec 24, 2018 1.330 1.520 1.290 1.430 42,100 +0.08(+5.93%)
Dec 21, 2018 1.480 1.480 1.340 1.350 109,400 -0.13(-8.72%)
Dec 20, 2018 1.560 1.560 1.430 1.479 68,284 -0.03(-2.06%)
Dec 19, 2018 1.470 1.570 1.410 1.510 104,119 +0.03(+2.03%)
Dec 18, 2018 1.560 1.560 1.370 1.480 75,969 -0.12(-7.50%)
Dec 17, 2018 1.580 1.630 1.300 1.600 293,337 +0.10(+6.67%)
Dec 14, 2018 1.650 1.650 1.450 1.500 459,300 +0.00(+0.00%)
Dec 13, 2018 1.430 1.850 1.420 1.500 2,126,354 +0.07(+4.90%)
Dec 12, 2018 1.640 1.700 1.410 1.430 1,533,216 -0.27(-15.88%)
Dec 11, 2018 1.800 1.990 1.480 1.700 23,229,770 +0.61(+55.96%)
Dec 10, 2018 1.100 1.180 1.070 1.090 12,316 +0.00(+0.00%)
Dec 07, 2018 1.100 1.220 1.090 1.090 8,800 -0.09(-7.63%)
Dec 06, 2018 1.160 1.290 1.071 1.180 149,859 +0.06(+5.36%)
Dec 04, 2018 1.150 1.150 1.040 1.120 5,900 +0.00(+0.00%)
Dec 03, 2018 1.110 1.160 1.110 1.120 4,848 +0.01(+0.90%)
Nov 30, 2018 1.110 1.160 1.110 1.110 4,900 -0.01(-0.89%)
Nov 29, 2018 1.240 1.240 1.110 1.120 27,359 -0.08(-6.67%)
Nov 28, 2018 1.210 1.230 1.200 1.200 803 +0.00(+0.00%)
Nov 27, 2018 1.200 1.220 1.108 1.200 9,419 +0.01(+0.93%)
Nov 26, 2018 1.180 1.190 1.150 1.189 2,768 +0.04(+3.39%)
Nov 23, 2018 1.150 1.150 1.150 3 +0.00(+0.00%)
Nov 21, 2018 1.150 1.150 1.150 0 +0.03(+2.34%)
Nov 20, 2018 1.090 1.150 1.090 1.124 4,930 -0.05(-4.63%)
Nov 19, 2018 1.178 1.178 1.178 1.178 136 +0.05(+4.27%)
Nov 16, 2018 1.190 1.230 1.050 1.130 7,500 -0.06(-5.04%)
Nov 15, 2018 1.171 1.200 1.171 1.190 6,451 +0.01(+0.85%)
Nov 14, 2018 1.200 1.260 1.060 1.180 64,246 -0.09(-7.09%)
Nov 13, 2018 1.220 1.280 1.200 1.270 70,111 +0.05(+4.10%)
Nov 12, 2018 1.240 1.263 1.220 1.220 6,696 -0.04(-3.17%)
Nov 09, 2018 1.250 1.280 1.230 1.260 9,900 +0.00(+0.00%)
Nov 08, 2018 1.330 1.400 1.230 1.260 267,974 +0.06(+5.00%)
Nov 07, 2018 1.270 1.295 1.200 1.200 33,988 -0.08(-6.25%)
Nov 06, 2018 1.240 1.310 1.210 1.280 26,100 +0.07(+5.79%)
Nov 05, 2018 1.240 1.260 1.210 1.210 6,383 -0.01(-0.41%)
Nov 02, 2018 1.260 1.260 1.200 1.215 6,600 -0.02(-2.02%)
Nov 01, 2018 1.220 1.270 1.220 1.240 9,277 +0.02(+1.64%)
Oct 31, 2018 1.201 1.239 1.200 1.220 14,023 -0.02(-1.88%)
Oct 30, 2018 1.244 1.259 1.200 1.243 15,361 +0.00(+0.27%)
Oct 29, 2018 1.210 1.263 1.200 1.240 28,832 +0.02(+1.64%)
Oct 26, 2018 1.240 1.240 1.220 1.220 7,500 +0.00(+0.00%)
Oct 25, 2018 1.220 1.245 1.220 1.220 23,593 -0.05(-4.31%)
Oct 24, 2018 1.260 1.530 1.210 1.275 314,890 +0.05(+3.99%)
Oct 23, 2018 1.211 1.240 1.211 1.226 4,419 -0.02(-1.64%)
Oct 22, 2018 1.220 1.254 1.210 1.246 5,129 -0.00(-0.28%)
Oct 19, 2018 1.240 1.270 1.240 1.250 3,100 -0.01(-0.79%)
Oct 18, 2018 1.240 1.270 1.239 1.260 5,454 +0.01(+1.20%)
Oct 17, 2018 1.220 1.266 1.200 1.245 23,232 +0.02(+1.53%)
Oct 16, 2018 1.220 1.280 1.220 1.226 25,135 -0.02(-1.79%)
Oct 15, 2018 1.220 1.248 1.210 1.248 28,677 +0.03(+2.34%)
Oct 12, 2018 1.200 1.230 1.190 1.220 16,500 +0.07(+6.08%)
Oct 11, 2018 1.174 1.194 1.150 1.150 28,729 -0.01(-0.85%)
Oct 10, 2018 1.200 1.200 1.160 1.160 21,698 -0.01(-0.85%)
Oct 09, 2018 1.150 1.200 1.150 1.170 9,060 +0.02(+1.74%)
Oct 08, 2018 1.130 1.300 1.130 1.150 31,257 -0.07(-5.74%)
Oct 05, 2018 1.220 1.350 1.210 1.220 111,800 +0.00(+0.00%)
Oct 04, 2018 1.206 1.254 1.200 1.220 21,895 -0.01(-0.81%)
Oct 03, 2018 1.270 1.270 1.210 1.230 25,474 -0.02(-1.69%)
Oct 02, 2018 1.300 1.320 1.180 1.251 141,487 +0.05(+4.27%)
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.