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 (%)
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%)
Nov 01, 2019 1.446 1.475 1.446 1.475 700 -0.02(-1.02%)
Oct 31, 2019 1.490 1.490 1.490 1.490 147 +0.00(+0.00%)
Oct 30, 2019 1.490 1.490 1.490 12 +0.00(+0.00%)
Oct 29, 2019 1.437 1.490 1.433 1.490 1,602 +0.06(+4.20%)
Oct 28, 2019 1.440 1.530 1.420 1.430 990 -0.01(-0.69%)
Oct 25, 2019 1.330 1.540 1.270 1.440 18,300 +0.11(+8.27%)
Oct 24, 2019 1.340 1.420 1.300 1.330 2,807 +0.01(+0.76%)
Oct 23, 2019 1.380 1.380 1.320 1.320 4,068 -0.08(-5.71%)
Oct 22, 2019 1.390 1.400 1.380 1.400 4,114 -0.00(-0.19%)
Oct 21, 2019 1.420 1.420 1.390 1.403 7,759 -0.01(-0.71%)
Oct 18, 2019 1.420 1.441 1.380 1.413 7,400 -0.01(-0.51%)
Oct 17, 2019 1.560 1.560 1.420 1.420 3,715 -0.08(-5.33%)
Oct 16, 2019 1.500 1.500 1.500 1.500 425 +0.06(+4.17%)
Oct 15, 2019 1.450 1.530 1.420 1.440 8,145 +0.01(+0.70%)
Oct 14, 2019 1.550 1.550 1.420 1.430 12,660 -0.02(-1.38%)
Oct 11, 2019 1.454 1.454 1.440 1.450 800 +0.04(+2.84%)
Oct 10, 2019 1.450 1.577 1.410 1.410 3,099 -0.02(-1.40%)
Oct 09, 2019 1.620 1.620 1.430 1.430 6,470 +0.03(+2.14%)
Oct 08, 2019 1.420 1.420 1.390 1.400 3,715 -0.06(-4.11%)
Oct 07, 2019 1.460 1.470 1.438 1.460 19,281 +0.01(+0.69%)
Oct 04, 2019 1.480 1.480 1.450 1.450 1,300 +0.00(+0.00%)
Oct 03, 2019 1.450 1.450 1.450 1.450 619 +0.00(+0.00%)
Oct 02, 2019 1.460 1.480 1.450 1.450 5,796 -0.03(-2.03%)
Oct 01, 2019 1.490 1.490 1.451 1.480 3,275 +0.03(+2.07%)
Sep 30, 2019 1.410 1.490 1.410 1.450 485 +0.04(+2.84%)
Sep 27, 2019 1.460 1.460 1.410 1.410 600 -0.07(-4.73%)
Sep 26, 2019 1.430 1.480 1.400 1.480 2,998 +0.03(+2.07%)
Sep 25, 2019 1.500 1.540 1.450 1.450 949 -0.10(-6.45%)
Sep 24, 2019 1.480 1.550 1.420 1.550 3,678 +0.07(+5.08%)
Sep 23, 2019 1.460 1.500 1.460 1.475 4,016 -0.02(-1.67%)
Sep 20, 2019 1.600 1.610 1.500 1.500 17,100 -0.10(-6.25%)
Sep 19, 2019 1.488 1.620 1.488 1.600 4,174 +0.04(+2.56%)
Sep 18, 2019 1.500 1.620 1.497 1.560 9,332 +0.08(+5.41%)
Sep 17, 2019 1.410 1.480 1.400 1.480 10,776 +0.00(+0.00%)
Sep 16, 2019 1.470 1.480 1.430 1.480 12,172 +0.00(+0.00%)
Sep 13, 2019 1.450 1.480 1.450 1.480 15,300 +0.00(+0.00%)
Sep 12, 2019 1.442 1.480 1.442 1.480 8,981 +0.04(+2.78%)
Sep 11, 2019 1.430 1.440 1.409 1.440 1,374 -0.02(-1.37%)
Sep 10, 2019 1.480 1.480 1.360 1.460 6,542 -0.03(-2.01%)
Sep 09, 2019 1.490 1.490 1.490 1.490 322 -0.02(-1.32%)
Sep 06, 2019 1.510 1.510 1.510 120 +0.00(+0.00%)
Sep 05, 2019 1.525 1.530 1.300 1.510 14,886 +0.00(+0.33%)
Sep 04, 2019 1.505 1.505 1.505 1.505 214 -0.01(-0.55%)
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.