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 30, 2020 1.440 1.480 1.360 1.370 127,272 -0.08(-5.52%)
Sep 29, 2020 1.420 1.480 1.380 1.450 81,311 +0.03(+2.11%)
Sep 28, 2020 1.370 1.420 1.370 1.420 24,080 +0.06(+4.41%)
Sep 25, 2020 1.360 1.430 1.360 1.360 64,500 -0.03(-2.16%)
Sep 24, 2020 1.360 1.400 1.350 1.390 118,819 +0.00(+0.00%)
Sep 23, 2020 1.400 1.480 1.350 1.390 120,348 -0.01(-0.71%)
Sep 22, 2020 1.430 1.450 1.400 1.400 21,981 -0.02(-1.41%)
Sep 21, 2020 1.460 1.460 1.410 1.420 42,775 -0.06(-4.05%)
Sep 18, 2020 1.490 1.490 1.435 1.480 47,300 +0.03(+2.07%)
Sep 17, 2020 1.410 1.490 1.410 1.450 92,920 +0.04(+2.84%)
Sep 16, 2020 1.500 1.500 1.410 1.410 49,446 -0.06(-4.08%)
Sep 15, 2020 1.450 1.510 1.430 1.470 63,632 +0.01(+0.68%)
Sep 14, 2020 1.430 1.480 1.390 1.460 79,922 +0.07(+5.04%)
Sep 11, 2020 1.380 1.390 1.350 1.390 45,400 +0.00(+0.00%)
Sep 10, 2020 1.420 1.490 1.380 1.390 100,536 -0.02(-1.42%)
Sep 09, 2020 1.310 1.455 1.310 1.410 158,618 +0.06(+4.44%)
Sep 08, 2020 1.270 1.360 1.270 1.350 91,478 +0.03(+2.27%)
Sep 04, 2020 1.280 1.520 1.270 1.320 364,500 +0.01(+0.76%)
Sep 03, 2020 1.270 1.360 1.270 1.310 281,347 +0.00(+0.00%)
Sep 02, 2020 1.310 1.340 1.280 1.310 51,528 -0.02(-1.50%)
Sep 01, 2020 1.350 1.350 1.290 1.330 46,720 +0.00(+0.00%)
Aug 31, 2020 1.350 1.350 1.270 1.330 155,120 -0.01(-0.75%)
Aug 28, 2020 1.350 1.373 1.310 1.340 142,300 +0.02(+1.52%)
Aug 27, 2020 1.390 1.400 1.310 1.320 84,282 -0.08(-5.71%)
Aug 26, 2020 1.370 1.410 1.360 1.400 93,249 +0.00(+0.00%)
Aug 25, 2020 1.380 1.400 1.340 1.400 138,629 +0.00(+0.00%)
Aug 24, 2020 1.460 1.480 1.380 1.400 79,416 -0.07(-4.76%)
Aug 21, 2020 1.540 1.550 1.460 1.470 131,700 -0.07(-4.55%)
Aug 20, 2020 1.470 1.560 1.470 1.540 128,284 +0.05(+3.36%)
Aug 19, 2020 1.470 1.530 1.460 1.490 97,940 -0.02(-1.32%)
Aug 18, 2020 1.500 1.550 1.490 1.510 101,434 -0.02(-1.31%)
Aug 17, 2020 1.530 1.550 1.450 1.530 197,151 -0.02(-1.29%)
Aug 14, 2020 1.500 1.610 1.470 1.550 217,000 +0.02(+1.31%)
Aug 13, 2020 1.530 1.598 1.500 1.530 278,705 -0.01(-0.65%)
Aug 12, 2020 1.550 1.570 1.510 1.540 176,761 -0.04(-2.53%)
Aug 11, 2020 1.620 1.630 1.550 1.580 256,237 -0.05(-3.07%)
Aug 10, 2020 1.810 1.810 1.600 1.630 509,834 -0.20(-10.93%)
Aug 07, 2020 1.800 1.920 1.800 1.830 482,400 -0.11(-5.67%)
Aug 06, 2020 1.690 1.950 1.650 1.940 2,409,004 +0.10(+5.43%)
Aug 05, 2020 2.680 2.880 1.640 1.840 80,707,768 +0.60(+48.39%)
Aug 04, 2020 1.190 1.240 1.170 1.240 107,004 +0.04(+3.33%)
Aug 03, 2020 1.170 1.240 1.150 1.200 241,071 +0.02(+1.69%)
Jul 31, 2020 1.170 1.230 1.170 1.180 74,200 +0.00(+0.00%)
Jul 30, 2020 1.220 1.230 1.140 1.180 253,059 -0.05(-4.07%)
Jul 29, 2020 1.260 1.260 1.220 1.230 97,876 -0.05(-3.91%)
Jul 28, 2020 1.250 1.280 1.230 1.280 121,788 +0.00(+0.00%)
Jul 27, 2020 1.300 1.310 1.270 1.280 169,749 -0.04(-3.03%)
Jul 24, 2020 1.450 1.450 1.290 1.320 500,300 -0.15(-10.20%)
Jul 23, 2020 1.280 1.490 1.280 1.470 1,694,832 +0.17(+13.08%)
Jul 22, 2020 1.240 1.330 1.240 1.300 270,885 +0.03(+2.36%)
Jul 21, 2020 1.270 1.290 1.230 1.270 224,194 +0.02(+1.60%)
Jul 20, 2020 1.310 1.320 1.240 1.250 191,394 -0.03(-2.34%)
Jul 17, 2020 1.250 1.290 1.230 1.280 225,000 +0.03(+2.40%)
Jul 16, 2020 1.260 1.330 1.220 1.250 446,789 -0.07(-5.30%)
Jul 15, 2020 1.260 1.350 1.250 1.320 349,124 +0.03(+2.33%)
Jul 14, 2020 1.210 1.300 1.170 1.290 273,958 +0.05(+4.03%)
Jul 13, 2020 1.340 1.370 1.220 1.240 586,915 -0.13(-9.49%)
Jul 10, 2020 1.340 1.390 1.320 1.370 290,200 +0.01(+0.74%)
Jul 09, 2020 1.400 1.440 1.350 1.360 428,052 -0.12(-8.11%)
Jul 08, 2020 1.430 1.510 1.270 1.480 3,015,517 +0.04(+2.78%)
Jul 07, 2020 1.550 1.650 1.410 1.440 1,946,685 +0.06(+4.35%)
Jul 06, 2020 1.550 1.650 1.360 1.380 1,914,687 -0.32(-18.82%)
Jul 02, 2020 2.150 2.420 1.620 1.700 8,541,900 -0.74(-30.33%)
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.