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 (%)
Apr 30, 2019 1.320 1.360 1.310 1.360 17,803 +0.03(+2.26%)
Apr 29, 2019 1.340 1.360 1.320 1.330 9,273 -0.01(-1.04%)
Apr 26, 2019 1.320 1.344 1.320 1.344 5,000 +0.04(+3.39%)
Apr 25, 2019 1.300 1.354 1.280 1.300 14,300 -0.01(-0.77%)
Apr 24, 2019 1.300 1.370 1.300 1.310 6,773 -0.01(-0.76%)
Apr 23, 2019 1.380 1.400 1.270 1.320 42,933 -0.06(-4.35%)
Apr 22, 2019 1.390 1.400 1.380 1.380 4,248 -0.02(-1.43%)
Apr 18, 2019 1.390 1.400 1.390 1.400 5,600 +0.00(+0.00%)
Apr 17, 2019 1.440 1.450 1.397 1.400 6,231 -0.04(-2.78%)
Apr 16, 2019 1.434 1.440 1.434 1.440 4,062 +0.03(+2.13%)
Apr 15, 2019 1.450 1.450 1.390 1.410 19,186 -0.05(-3.42%)
Apr 12, 2019 1.490 1.495 1.450 1.460 2,600 -0.01(-0.68%)
Apr 11, 2019 1.529 1.529 1.470 1.470 9,556 -0.03(-2.00%)
Apr 10, 2019 1.530 1.538 1.463 1.500 24,385 -0.05(-3.23%)
Apr 09, 2019 1.610 1.630 1.530 1.550 4,548 -0.03(-2.05%)
Apr 08, 2019 1.550 1.600 1.520 1.582 17,419 +0.05(+3.42%)
Apr 05, 2019 1.550 1.570 1.508 1.530 25,400 -0.04(-2.55%)
Apr 04, 2019 1.780 1.780 1.500 1.570 246,971 +0.09(+6.08%)
Apr 03, 2019 1.580 1.596 1.480 1.480 2,969 -0.10(-6.33%)
Apr 02, 2019 1.590 1.632 1.520 1.580 7,724 +0.01(+0.64%)
Apr 01, 2019 1.640 1.640 1.567 1.570 8,170 -0.02(-1.26%)
Mar 29, 2019 1.650 1.700 1.550 1.590 38,000 -0.03(-1.85%)
Mar 28, 2019 1.460 1.740 1.460 1.620 227,767 +0.21(+14.89%)
Mar 27, 2019 1.470 1.500 1.410 1.410 8,469 -0.05(-3.62%)
Mar 26, 2019 1.460 1.477 1.430 1.463 9,189 +0.03(+2.30%)
Mar 25, 2019 1.470 1.509 1.400 1.430 7,497 -0.05(-3.38%)
Mar 22, 2019 1.480 1.540 1.400 1.480 19,800 -0.02(-1.33%)
Mar 21, 2019 1.470 1.530 1.450 1.500 10,002 +0.04(+2.74%)
Mar 20, 2019 1.650 1.650 1.450 1.460 83,898 -0.24(-13.93%)
Mar 19, 2019 1.480 2.020 1.420 1.696 770,098 +0.22(+14.71%)
Mar 18, 2019 1.470 1.480 1.361 1.479 14,487 +0.04(+2.69%)
Mar 15, 2019 1.450 1.470 1.440 1.440 1,700 +0.00(+0.00%)
Mar 14, 2019 1.410 1.460 1.410 1.440 24,441 +0.06(+4.35%)
Mar 13, 2019 1.450 1.450 1.380 1.380 607 -0.06(-3.83%)
Mar 12, 2019 1.390 1.452 1.390 1.435 4,198 +0.04(+2.50%)
Mar 11, 2019 1.431 1.444 1.360 1.400 20,491 -0.05(-3.64%)
Mar 08, 2019 1.390 1.480 1.350 1.453 10,800 -0.03(-1.83%)
Mar 07, 2019 1.460 1.482 1.357 1.480 8,657 +0.03(+2.07%)
Mar 06, 2019 1.430 1.450 1.430 1.450 3,491 +0.03(+2.11%)
Mar 05, 2019 1.490 1.503 1.411 1.420 5,177 -0.10(-6.58%)
Mar 04, 2019 1.510 1.520 1.470 1.520 9,923 +0.02(+1.33%)
Mar 01, 2019 1.500 1.510 1.470 1.500 4,700 +0.03(+2.04%)
Feb 28, 2019 1.470 1.518 1.470 1.470 8,264 -0.03(-2.00%)
Feb 27, 2019 1.540 1.580 1.460 1.500 13,652 -0.04(-2.60%)
Feb 26, 2019 1.620 1.640 1.490 1.540 17,740 -0.08(-4.94%)
Feb 25, 2019 1.610 1.620 1.573 1.620 3,415 +0.07(+4.52%)
Feb 22, 2019 1.570 1.640 1.550 1.550 24,500 +0.02(+1.30%)
Feb 21, 2019 1.600 1.603 1.450 1.530 17,425 -0.08(-4.96%)
Feb 20, 2019 1.640 1.685 1.590 1.610 24,525 -0.05(-3.01%)
Feb 19, 2019 1.670 1.720 1.628 1.660 57,577 -0.02(-1.19%)
Feb 15, 2019 1.670 1.790 1.660 1.680 10,600 -0.01(-0.59%)
Feb 14, 2019 1.800 1.820 1.678 1.690 25,410 -0.10(-5.59%)
Feb 13, 2019 1.700 1.790 1.650 1.790 12,128 +0.06(+3.68%)
Feb 12, 2019 1.690 1.726 1.690 1.726 1,481 +0.05(+2.77%)
Feb 11, 2019 1.800 1.800 1.660 1.680 15,060 -0.05(-2.89%)
Feb 08, 2019 1.700 1.780 1.680 1.730 11,100 +0.01(+0.58%)
Feb 07, 2019 1.741 1.773 1.681 1.720 27,096 +0.04(+2.38%)
Feb 06, 2019 1.700 1.700 1.650 1.680 7,396 +0.00(+0.00%)
Feb 05, 2019 1.740 1.810 1.667 1.680 21,357 -0.10(-5.62%)
Feb 04, 2019 1.720 1.800 1.720 1.780 32,540 +0.05(+2.89%)
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.