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 (%)
Feb 28, 2018 1.480 1.480 1.350 1.350 99,996 -0.08(-5.59%)
Feb 27, 2018 1.390 1.550 1.350 1.430 475,254 +0.01(+0.70%)
Feb 26, 2018 1.490 1.560 1.380 1.420 141,073 -0.11(-7.19%)
Feb 23, 2018 1.440 1.620 1.380 1.530 460,050 +0.15(+10.87%)
Feb 22, 2018 1.330 1.430 1.330 1.380 54,251 +0.04(+2.91%)
Feb 21, 2018 1.380 1.390 1.340 1.341 55,198 -0.08(-5.50%)
Feb 20, 2018 1.290 1.440 1.280 1.419 247,364 +0.11(+8.32%)
Feb 16, 2018 1.310 1.310 1.310 0 -0.01(-0.76%)
Feb 15, 2018 1.340 1.340 1.286 1.320 22,958 +0.03(+2.12%)
Feb 14, 2018 1.286 1.349 1.270 1.293 92,932 +0.04(+3.41%)
Feb 13, 2018 1.260 1.260 1.150 1.250 19,025 +0.05(+4.17%)
Feb 12, 2018 1.220 1.270 1.110 1.200 78,022 -0.01(-0.83%)
Feb 09, 2018 1.201 1.290 1.160 1.210 73,812 +0.01(+0.83%)
Feb 08, 2018 1.250 1.280 1.150 1.200 28,216 -0.06(-4.76%)
Feb 07, 2018 1.240 1.337 1.240 1.260 58,243 +0.01(+0.80%)
Feb 06, 2018 1.230 1.260 1.030 1.250 112,728 -0.03(-2.72%)
Feb 05, 2018 1.370 1.370 1.251 1.285 26,450 -0.02(-1.15%)
Feb 02, 2018 1.470 1.470 1.380 1.300 79,910 -0.13(-9.09%)
Feb 01, 2018 1.500 1.590 1.410 1.430 58,137 -0.03(-2.05%)
Jan 31, 2018 1.510 1.520 1.420 1.460 107,875 -0.04(-2.67%)
Jan 30, 2018 1.500 1.321 1.500 117,575 +0.08(+5.63%)
Jan 29, 2018 1.360 1.450 1.350 1.420 63,133 +0.06(+4.41%)
Jan 26, 2018 1.450 1.490 1.190 1.360 212,868 -0.09(-6.21%)
Jan 25, 2018 1.580 1.580 1.440 1.450 88,916 -0.07(-4.77%)
Jan 24, 2018 1.530 1.582 1.510 1.523 35,816 -0.02(-1.12%)
Jan 23, 2018 1.610 1.620 1.510 1.540 63,803 -0.06(-3.74%)
Jan 22, 2018 1.600 1.650 1.570 1.600 52,766 -0.00(-0.01%)
Jan 19, 2018 1.540 1.670 1.510 1.600 113,360 +0.10(+6.67%)
Jan 18, 2018 1.450 1.560 1.450 1.500 92,873 -0.03(-1.96%)
Jan 17, 2018 1.560 2.330 1.460 1.530 1,981,670 -0.03(-1.92%)
Jan 16, 2018 1.530 1.670 1.510 1.560 110,924 +0.02(+1.30%)
Jan 12, 2018 1.540 1.540 1.540 0 +0.04(+2.68%)
Jan 11, 2018 1.550 1.580 1.420 1.500 90,984 +0.06(+4.15%)
Jan 10, 2018 1.520 1.540 1.430 1.440 38,641 -0.01(-0.70%)
Jan 09, 2018 1.470 1.510 1.450 1.450 36,470 -0.01(-0.68%)
Jan 08, 2018 1.400 1.530 1.393 1.460 134,875 +0.06(+4.29%)
Jan 05, 2018 1.510 1.510 1.400 1.400 62,953 -0.07(-4.76%)
Jan 04, 2018 1.440 1.576 1.430 1.470 65,610 -0.01(-0.68%)
Jan 03, 2018 1.417 1.600 1.417 1.480 422,795 +0.07(+4.96%)
Jan 02, 2018 1.340 1.500 1.340 1.410 237,229 +0.05(+3.95%)
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%)
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.