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 (%)
May 29, 2020 0.9135 0.9193 0.8850 0.8850 106,500 -0.01(-0.56%)
May 28, 2020 0.9300 1.000 0.8400 0.8900 409,694 -0.08(-8.25%)
May 27, 2020 0.9800 1.010 0.9600 0.9700 428,920 +0.02(+1.98%)
May 26, 2020 0.9800 1.000 0.9510 0.9512 352,075 -0.06(-5.82%)
May 22, 2020 0.9500 1.090 0.9100 1.010 1,018,400 -0.02(-1.94%)
May 21, 2020 1.290 1.790 1.000 1.030 21,219,772 +0.09(+9.90%)
May 20, 2020 0.9700 0.9700 0.9100 0.9372 42,231 -0.06(-6.28%)
May 19, 2020 0.9500 1.020 0.9321 1.000 23,929 +0.01(+1.01%)
May 18, 2020 0.9900 1.050 0.9300 0.9900 54,734 -0.03(-2.90%)
May 15, 2020 1.045 1.050 0.9976 1.020 17,700 -0.02(-1.95%)
May 14, 2020 1.050 1.050 0.9900 1.040 74,261 +0.07(+7.21%)
May 13, 2020 1.030 1.030 0.9502 0.9700 45,596 -0.06(-5.83%)
May 12, 2020 1.010 1.030 0.9800 1.030 25,723 +0.01(+0.98%)
May 11, 2020 1.110 1.110 1.000 1.020 91,546 -0.06(-5.56%)
May 08, 2020 1.230 1.300 1.010 1.080 1,568,200 -0.01(-0.92%)
May 07, 2020 1.050 1.090 1.023 1.090 4,010 +0.05(+4.81%)
May 06, 2020 1.050 1.050 0.9800 1.040 22,045 -0.01(-0.95%)
May 05, 2020 1.140 1.140 1.000 1.050 8,809 +0.00(+0.00%)
May 04, 2020 1.120 1.120 1.020 1.050 11,395 -0.02(-1.48%)
May 01, 2020 1.110 1.110 1.031 1.066 5,000 -0.04(-3.98%)
Apr 30, 2020 1.120 1.130 1.061 1.110 8,047 -0.03(-2.63%)
Apr 29, 2020 1.140 1.160 1.110 1.140 52,518 +0.04(+3.64%)
Apr 28, 2020 1.140 1.290 1.050 1.100 126,772 +0.06(+6.11%)
Apr 27, 2020 1.010 1.085 1.000 1.037 9,055 -0.01(-0.79%)
Apr 24, 2020 1.119 1.119 1.010 1.045 11,200 +0.02(+2.45%)
Apr 23, 2020 1.010 1.100 1.010 1.020 8,178 -0.01(-0.97%)
Apr 22, 2020 1.050 1.120 1.020 1.030 8,002 -0.02(-1.90%)
Apr 21, 2020 1.020 1.110 1.015 1.050 8,591 -0.04(-3.67%)
Apr 20, 2020 1.010 1.120 0.9532 1.090 14,666 -0.01(-0.91%)
Apr 17, 2020 1.170 1.171 1.091 1.100 8,200 +0.01(+0.92%)
Apr 16, 2020 1.130 1.130 1.030 1.090 26,521 +0.05(+5.26%)
Apr 15, 2020 0.9800 1.080 0.9320 1.036 25,253 +0.13(+13.79%)
Apr 14, 2020 0.9100 0.9500 0.9100 0.9100 6,395 -0.01(-1.09%)
Apr 13, 2020 0.9400 0.9500 0.9000 0.9200 21,571 -0.06(-6.12%)
Apr 09, 2020 0.9600 0.9899 0.9000 0.9800 15,900 +0.04(+4.81%)
Apr 08, 2020 0.9348 0.9700 0.9000 0.9350 8,570 +0.01(+1.61%)
Apr 07, 2020 0.9200 0.9400 0.9200 0.9202 6,872 +0.00(+0.02%)
Apr 06, 2020 0.9000 0.9700 0.9000 0.9200 3,700 -0.05(-5.15%)
Apr 03, 2020 0.9000 0.9700 0.9000 0.9700 7,500 +0.07(+7.78%)
Apr 02, 2020 0.9400 0.9400 0.9000 0.9000 2,113 -0.04(-4.26%)
Apr 01, 2020 0.9000 0.9503 0.9000 0.9400 8,180 +0.03(+3.30%)
Mar 31, 2020 0.9700 0.9700 0.9100 0.9100 4,966 -0.06(-6.19%)
Mar 30, 2020 0.8247 0.9700 0.8247 0.9700 6,839 +0.02(+2.12%)
Mar 27, 2020 0.9900 0.9900 0.8205 0.9499 8,500 -0.05(-5.01%)
Mar 26, 2020 0.9800 1.000 0.8960 1.000 22,438 +0.04(+3.96%)
Mar 25, 2020 0.9404 0.9772 0.8500 0.9619 18,809 +0.06(+6.88%)
Mar 24, 2020 0.9000 0.9000 0.8600 0.9000 7,692 +0.02(+2.27%)
Mar 23, 2020 0.8800 0.9300 0.8800 0.8800 5,944 -0.00(-0.07%)
Mar 20, 2020 0.9512 0.9512 0.7900 0.8806 22,600 +0.02(+2.40%)
Mar 19, 2020 0.8397 0.8600 0.8036 0.8600 30,972 +0.01(+1.53%)
Mar 18, 2020 0.8201 0.8500 0.7412 0.8470 19,382 -0.01(-1.51%)
Mar 17, 2020 0.8400 0.9000 0.8200 0.8600 16,054 -0.05(-5.50%)
Mar 16, 2020 0.9001 0.9300 0.8000 0.9101 6,843 -0.06(-6.59%)
Mar 13, 2020 0.9997 0.9997 0.8800 0.9743 9,500 +0.06(+7.07%)
Mar 12, 2020 0.9505 0.9505 0.8000 0.9100 28,589 -0.08(-7.72%)
Mar 11, 2020 1.280 1.280 0.9600 0.9861 50,449 -0.22(-18.50%)
Mar 10, 2020 1.190 1.260 1.030 1.210 73,482 +0.25(+26.04%)
Mar 09, 2020 1.030 1.120 0.7600 0.9600 49,576 -0.17(-15.04%)
Mar 06, 2020 1.160 1.160 1.110 1.130 55,200 -0.03(-2.59%)
Mar 05, 2020 1.160 1.180 1.120 1.160 6,724 +0.00(+0.00%)
Mar 04, 2020 1.130 1.160 1.130 1.160 6,013 +0.01(+0.87%)
Mar 03, 2020 1.160 1.200 1.150 1.150 5,242 -0.06(-4.96%)
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.