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 (%)
Jan 31, 2020 1.320 1.383 1.280 1.286 63,600 -0.11(-8.14%)
Jan 30, 2020 1.660 1.770 1.350 1.400 1,544,146 +0.01(+0.72%)
Jan 29, 2020 1.390 1.450 1.330 1.390 7,494 +0.01(+0.72%)
Jan 28, 2020 1.450 1.480 1.331 1.380 36,822 +0.06(+4.55%)
Jan 27, 2020 1.340 1.385 1.320 1.320 6,352 -0.04(-2.74%)
Jan 24, 2020 1.350 1.480 1.320 1.357 31,900 -0.00(-0.20%)
Jan 23, 2020 1.399 1.400 1.310 1.360 15,828 -0.14(-9.34%)
Jan 22, 2020 1.500 1.500 1.370 1.500 33,819 +0.00(+0.00%)
Jan 21, 2020 1.450 1.560 1.300 1.500 227,976 +0.05(+3.45%)
Jan 17, 2020 1.290 1.460 1.290 1.450 61,600 +0.10(+7.14%)
Jan 16, 2020 1.330 1.400 1.270 1.353 9,283 +0.10(+8.27%)
Jan 15, 2020 1.379 1.379 1.210 1.250 9,417 -0.12(-8.76%)
Jan 14, 2020 1.390 1.390 1.249 1.370 7,608 +0.16(+13.22%)
Jan 13, 2020 1.210 1.300 1.210 1.210 41,890 -0.14(-10.36%)
Jan 10, 2020 1.310 1.350 1.310 1.350 9,900 +0.04(+3.05%)
Jan 09, 2020 1.317 1.317 1.299 1.310 1,566 +0.00(+0.00%)
Jan 08, 2020 1.310 1.310 1.310 101 +0.00(+0.00%)
Jan 07, 2020 1.360 1.380 1.310 1.310 8,488 +0.00(+0.00%)
Jan 06, 2020 1.340 1.360 1.252 1.310 2,798 +0.08(+6.50%)
Jan 03, 2020 1.270 1.300 1.204 1.230 21,300 +0.01(+0.82%)
Jan 02, 2020 1.220 1.220 1.205 1.220 6,282 +0.01(+0.83%)
Dec 31, 2019 1.300 1.300 1.200 1.210 67,800 -0.09(-6.92%)
Dec 30, 2019 1.230 1.301 1.230 1.300 13,052 +0.09(+7.45%)
Dec 27, 2019 1.291 1.291 1.210 1.210 60,700 -0.05(-3.98%)
Dec 26, 2019 1.382 1.382 1.260 1.260 18,110 -0.11(-7.94%)
Dec 24, 2019 1.369 1.369 1.369 1.369 400 +0.09(+6.83%)
Dec 23, 2019 1.250 1.320 1.250 1.281 6,354 +0.02(+1.67%)
Dec 20, 2019 1.330 1.420 1.260 1.260 13,500 -0.03(-2.33%)
Dec 19, 2019 1.320 1.338 1.290 1.290 41,255 -0.04(-2.97%)
Dec 18, 2019 1.405 1.405 1.320 1.329 63,698 -0.06(-4.35%)
Dec 17, 2019 1.390 1.390 1.390 1.390 204 -0.00(-0.29%)
Dec 16, 2019 1.414 1.470 1.394 1.394 1,342 +0.01(+1.01%)
Dec 13, 2019 1.410 1.450 1.380 1.380 18,100 -0.04(-2.82%)
Dec 12, 2019 1.486 1.486 1.420 1.420 3,236 -0.04(-2.74%)
Dec 11, 2019 1.470 1.470 1.432 1.460 1,222 +0.08(+5.80%)
Dec 10, 2019 1.380 1.437 1.380 1.380 5,672 +0.00(+0.00%)
Dec 09, 2019 1.490 1.490 1.380 1.380 4,474 -0.01(-0.72%)
Dec 06, 2019 1.410 1.451 1.390 1.390 4,700 -0.09(-6.08%)
Dec 05, 2019 1.443 1.480 1.443 1.480 485 +0.01(+0.68%)
Dec 04, 2019 1.410 1.550 1.381 1.470 2,648 +0.09(+6.52%)
Dec 03, 2019 1.378 1.410 1.378 1.380 8,017 -0.08(-5.30%)
Dec 02, 2019 1.457 1.457 1.457 1.457 1,234 -0.01(-0.86%)
Nov 29, 2019 1.420 1.470 1.420 1.470 1,500 -0.05(-3.29%)
Nov 27, 2019 1.410 1.526 1.397 1.520 5,100 +0.05(+3.40%)
Nov 26, 2019 1.388 1.576 1.388 1.470 13,129 -0.15(-9.26%)
Nov 25, 2019 1.590 1.620 1.514 1.620 11,541 +0.08(+5.46%)
Nov 22, 2019 1.490 1.536 1.480 1.536 4,300 +0.05(+3.28%)
Nov 21, 2019 1.487 1.487 1.487 1.487 1,166 -0.00(-0.17%)
Nov 20, 2019 1.490 1.560 1.457 1.490 43,796 +0.01(+0.35%)
Nov 19, 2019 1.485 1.485 1.485 62 +0.00(+0.00%)
Nov 18, 2019 1.490 1.490 1.400 1.485 5,011 +0.00(+0.32%)
Nov 15, 2019 1.480 1.490 1.412 1.480 11,100 +0.04(+2.49%)
Nov 14, 2019 1.338 1.444 1.338 1.444 3,602 +0.08(+6.18%)
Nov 13, 2019 1.380 1.380 1.360 1.360 724 -0.02(-1.46%)
Nov 12, 2019 1.500 1.500 1.327 1.380 8,900 +0.00(+0.01%)
Nov 11, 2019 1.490 1.490 1.298 1.380 25,429 +0.08(+6.01%)
Nov 08, 2019 1.600 1.600 1.260 1.302 117,400 -0.28(-17.61%)
Nov 07, 2019 1.610 1.620 1.580 1.580 11,876 -0.02(-1.25%)
Nov 06, 2019 1.510 1.610 1.500 1.600 13,176 +0.11(+7.38%)
Nov 05, 2019 1.470 1.500 1.440 1.490 6,374 +0.05(+3.69%)
Nov 04, 2019 1.500 1.510 1.437 1.437 1,958 -0.04(-2.56%)
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.