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 (%)
Oct 31, 2018 1.201 1.239 1.200 1.220 14,023 -0.02(-1.88%)
Oct 30, 2018 1.244 1.259 1.200 1.243 15,361 +0.00(+0.27%)
Oct 29, 2018 1.210 1.263 1.200 1.240 28,832 +0.02(+1.64%)
Oct 26, 2018 1.240 1.240 1.220 1.220 7,500 +0.00(+0.00%)
Oct 25, 2018 1.220 1.245 1.220 1.220 23,593 -0.05(-4.31%)
Oct 24, 2018 1.260 1.530 1.210 1.275 314,890 +0.05(+3.99%)
Oct 23, 2018 1.211 1.240 1.211 1.226 4,419 -0.02(-1.64%)
Oct 22, 2018 1.220 1.254 1.210 1.246 5,129 -0.00(-0.28%)
Oct 19, 2018 1.240 1.270 1.240 1.250 3,100 -0.01(-0.79%)
Oct 18, 2018 1.240 1.270 1.239 1.260 5,454 +0.01(+1.20%)
Oct 17, 2018 1.220 1.266 1.200 1.245 23,232 +0.02(+1.53%)
Oct 16, 2018 1.220 1.280 1.220 1.226 25,135 -0.02(-1.79%)
Oct 15, 2018 1.220 1.248 1.210 1.248 28,677 +0.03(+2.34%)
Oct 12, 2018 1.200 1.230 1.190 1.220 16,500 +0.07(+6.08%)
Oct 11, 2018 1.174 1.194 1.150 1.150 28,729 -0.01(-0.85%)
Oct 10, 2018 1.200 1.200 1.160 1.160 21,698 -0.01(-0.85%)
Oct 09, 2018 1.150 1.200 1.150 1.170 9,060 +0.02(+1.74%)
Oct 08, 2018 1.130 1.300 1.130 1.150 31,257 -0.07(-5.74%)
Oct 05, 2018 1.220 1.350 1.210 1.220 111,800 +0.00(+0.00%)
Oct 04, 2018 1.206 1.254 1.200 1.220 21,895 -0.01(-0.81%)
Oct 03, 2018 1.270 1.270 1.210 1.230 25,474 -0.02(-1.69%)
Oct 02, 2018 1.300 1.320 1.180 1.251 141,487 +0.05(+4.27%)
Oct 01, 2018 1.200 1.200 1.156 1.200 23,831 -0.01(-0.83%)
Sep 28, 2018 1.230 1.250 1.200 1.210 24,900 -0.01(-0.75%)
Sep 27, 2018 1.279 1.279 1.200 1.219 48,937 -0.03(-2.47%)
Sep 26, 2018 1.260 1.290 1.210 1.250 71,490 -0.01(-0.79%)
Sep 25, 2018 1.270 1.294 1.250 1.260 7,973 -0.04(-3.08%)
Sep 24, 2018 1.260 1.300 1.260 1.300 4,012 +0.05(+4.00%)
Sep 21, 2018 1.280 1.330 1.250 1.250 12,600 -0.03(-2.34%)
Sep 20, 2018 1.250 1.290 1.250 1.280 17,617 +0.03(+2.40%)
Sep 19, 2018 1.260 1.300 1.250 1.250 12,866 -0.08(-6.02%)
Sep 18, 2018 1.270 1.330 1.270 1.330 6,266 +0.06(+4.72%)
Sep 17, 2018 1.260 1.330 1.260 1.270 4,193 +0.00(+0.00%)
Sep 14, 2018 1.300 1.310 1.250 1.270 17,200 +0.02(+1.60%)
Sep 13, 2018 1.330 1.330 1.250 1.250 14,591 -0.04(-3.10%)
Sep 12, 2018 1.330 1.343 1.290 1.290 7,086 -0.03(-2.27%)
Sep 11, 2018 1.320 1.370 1.310 1.320 4,680 -0.02(-1.49%)
Sep 10, 2018 1.340 1.370 1.330 1.340 7,047 -0.02(-1.47%)
Sep 07, 2018 1.340 1.400 1.330 1.360 7,100 +0.03(+2.26%)
Sep 06, 2018 1.330 1.400 1.330 1.330 16,220 +0.01(+0.76%)
Sep 05, 2018 1.320 1.350 1.320 1.320 7,402 +0.01(+0.76%)
Sep 04, 2018 1.330 1.330 1.310 1.310 7,933 -0.02(-1.50%)
Aug 31, 2018 1.330 1.330 1.330 0 +0.02(+1.53%)
Aug 30, 2018 1.340 1.340 1.290 1.310 33,513 +0.00(+0.00%)
Aug 29, 2018 1.294 1.310 1.294 1.310 4,156 -0.01(-0.76%)
Aug 28, 2018 1.350 1.350 1.280 1.320 4,223 +0.03(+2.33%)
Aug 27, 2018 1.380 1.380 1.281 1.290 21,174 -0.03(-2.27%)
Aug 24, 2018 1.260 1.340 1.250 1.320 7,900 +0.07(+5.60%)
Aug 23, 2018 1.340 1.350 1.250 1.250 18,661 -0.10(-7.41%)
Aug 22, 2018 1.330 1.400 1.330 1.350 90,542 +0.01(+0.75%)
Aug 21, 2018 1.330 1.369 1.311 1.340 25,639 +0.01(+0.75%)
Aug 20, 2018 1.290 1.384 1.270 1.330 95,745 +0.03(+2.31%)
Aug 17, 2018 1.320 1.320 1.270 1.300 16,100 +0.04(+3.09%)
Aug 16, 2018 1.131 1.290 1.131 1.261 22,614 +0.03(+2.52%)
Aug 15, 2018 1.170 1.250 1.160 1.230 12,535 -0.02(-1.60%)
Aug 14, 2018 1.230 1.290 1.180 1.250 42,826 +0.02(+1.36%)
Aug 13, 2018 1.220 1.240 1.200 1.233 32,429 +0.03(+2.51%)
Aug 10, 2018 1.255 1.278 1.200 1.203 74,600 -0.04(-2.98%)
Aug 09, 2018 1.250 1.300 1.229 1.240 54,763 -0.01(-0.80%)
Aug 08, 2018 1.260 1.320 1.230 1.250 71,877 -0.01(-0.79%)
Aug 07, 2018 1.260 1.260 1.220 1.260 23,004 +0.01(+0.80%)
Aug 06, 2018 1.250 1.260 1.210 1.250 67,967 -0.01(-0.79%)
Aug 03, 2018 1.280 1.280 1.230 1.260 41,900 +0.03(+2.44%)
Aug 02, 2018 1.390 1.470 1.230 1.230 453,453 -0.14(-10.22%)
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.