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 (%)
Dec 29, 2017 1.356 1.356 1.356 0 -0.02(-1.71%)
Dec 28, 2017 1.370 1.415 1.340 1.380 36,851 +0.02(+1.47%)
Dec 27, 2017 1.420 1.420 1.330 1.360 22,882 +0.01(+0.74%)
Dec 26, 2017 1.360 1.419 1.340 1.350 45,908 -0.04(-2.88%)
Dec 22, 2017 1.560 1.560 1.370 1.390 47,093 -0.05(-3.53%)
Dec 21, 2017 1.520 1.520 1.304 1.441 81,122 +0.02(+1.46%)
Dec 20, 2017 1.333 1.531 1.330 1.420 285,296 +0.05(+3.65%)
Dec 19, 2017 1.440 1.440 1.350 1.370 31,013 -0.07(-4.86%)
Dec 18, 2017 1.340 1.440 1.340 1.440 71,066 +0.11(+8.27%)
Dec 15, 2017 1.300 1.350 1.291 1.330 21,142 +0.02(+1.53%)
Dec 14, 2017 1.310 1.370 1.300 1.310 11,028 -0.01(-0.82%)
Dec 13, 2017 1.350 1.370 1.320 1.321 20,814 -0.02(-1.43%)
Dec 12, 2017 1.350 1.406 1.340 1.340 22,207 -0.05(-3.60%)
Dec 11, 2017 1.400 1.470 1.340 1.390 149,892 +0.02(+1.47%)
Dec 08, 2017 1.380 1.380 1.300 1.370 38,492 -0.00(-0.01%)
Dec 07, 2017 1.380 1.380 1.311 1.370 51,987 +0.04(+3.01%)
Dec 06, 2017 1.350 1.380 1.270 1.330 95,097 +0.04(+3.13%)
Dec 05, 2017 1.410 1.410 1.260 1.290 172,322 -0.12(-8.54%)
Dec 04, 2017 1.420 1.480 1.390 1.410 75,445 -0.02(-1.40%)
Dec 01, 2017 1.400 1.450 1.380 1.430 30,716 +0.02(+1.41%)
Nov 30, 2017 1.560 1.560 1.390 1.410 80,516 -0.03(-2.08%)
Nov 29, 2017 1.370 1.480 1.370 1.440 39,313 +0.03(+2.13%)
Nov 28, 2017 1.390 1.430 1.380 1.410 38,430 -0.02(-1.40%)
Nov 27, 2017 1.490 1.490 1.380 1.430 105,693 +0.02(+1.42%)
Nov 24, 2017 1.430 1.502 1.400 1.410 122,446 +0.02(+1.44%)
Nov 22, 2017 1.370 1.449 1.360 1.390 110,732 +0.01(+0.72%)
Nov 21, 2017 1.340 1.480 1.320 1.380 259,361 +0.06(+4.55%)
Nov 20, 2017 1.300 1.400 1.300 1.320 132,902 +0.00(+0.00%)
Nov 17, 2017 1.450 1.450 1.320 1.320 80,161 -0.03(-2.22%)
Nov 16, 2017 1.300 1.385 1.300 1.350 140,853 -0.01(-0.74%)
Nov 15, 2017 1.280 1.700 1.250 1.360 1,064,504 +0.03(+2.26%)
Nov 14, 2017 1.180 1.350 1.180 1.330 862,001 +0.17(+14.67%)
Nov 13, 2017 1.200 1.200 1.140 1.160 79,511 +0.01(+0.86%)
Nov 10, 2017 1.200 1.200 1.140 1.150 56,402 -0.02(-1.71%)
Nov 09, 2017 1.190 1.192 1.150 1.170 23,767 -0.05(-4.10%)
Nov 08, 2017 1.270 1.300 1.140 1.220 163,225 +0.05(+4.27%)
Nov 07, 2017 1.140 1.220 1.140 1.170 149,269 +0.02(+1.73%)
Nov 06, 2017 1.210 1.210 1.120 1.150 147,136 -0.03(-2.53%)
Nov 03, 2017 1.270 1.270 1.150 1.180 192,499 -0.08(-6.35%)
Nov 02, 2017 1.290 1.290 1.230 1.260 74,788 -0.03(-2.33%)
Nov 01, 2017 1.320 1.320 1.260 1.290 70,201 -0.03(-1.98%)
Oct 31, 2017 1.330 1.380 1.250 1.316 133,742 +0.05(+3.62%)
Oct 30, 2017 1.250 1.300 1.210 1.270 226,669 -0.03(-2.31%)
Oct 27, 2017 1.460 1.460 1.230 1.300 616,739 -0.11(-7.80%)
Oct 26, 2017 2.120 2.350 1.350 1.410 14,817,197 -0.08(-5.37%)
Oct 25, 2017 1.450 1.519 1.390 1.490 53,388 +0.09(+6.43%)
Oct 24, 2017 1.560 1.710 1.390 1.400 122,559 -0.09(-6.04%)
Oct 23, 2017 1.390 1.559 1.350 1.490 192,445 +0.07(+4.71%)
Oct 20, 2017 1.410 1.730 1.340 1.423 534,407 +0.06(+4.63%)
Oct 19, 2017 1.310 1.470 1.310 1.360 84,612 +0.02(+1.49%)
Oct 18, 2017 1.320 1.380 1.306 1.340 16,883 +0.02(+1.52%)
Oct 17, 2017 1.300 1.390 1.300 1.320 39,284 -0.02(-1.49%)
Oct 16, 2017 1.377 1.390 1.310 1.340 17,376 -0.02(-1.47%)
Oct 13, 2017 1.350 1.370 1.330 1.360 20,893 -0.04(-2.86%)
Oct 12, 2017 1.410 1.420 1.350 1.400 39,824 +0.00(+0.00%)
Oct 11, 2017 1.430 1.430 1.360 1.400 29,603 -0.04(-2.78%)
Oct 10, 2017 1.400 1.442 1.350 1.440 49,459 +0.04(+2.86%)
Oct 09, 2017 1.350 1.540 1.320 1.400 396,856 +0.05(+3.70%)
Oct 06, 2017 1.490 1.490 1.350 1.350 31,199 -0.07(-4.93%)
Oct 05, 2017 1.330 1.550 1.320 1.420 231,916 +0.09(+6.77%)
Oct 04, 2017 1.350 1.380 1.300 1.330 33,877 +0.00(+0.00%)
Oct 03, 2017 1.370 1.426 1.310 1.330 34,954 -0.05(-3.62%)
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.