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 (%)
Jan 31, 2017 2.760 2.800 2.740 2.790 96,850 -0.16(-5.42%)
Jan 30, 2017 3.050 3.135 2.790 2.950 116,163 -0.15(-4.84%)
Jan 27, 2017 3.550 4.070 3.000 3.100 1,129,043 -0.18(-5.49%)
Jan 26, 2017 2.950 3.440 2.830 3.280 1,070,893 +0.29(+9.70%)
Jan 25, 2017 3.020 3.147 2.740 2.990 141,215 +0.04(+1.36%)
Jan 24, 2017 2.900 3.090 2.900 2.950 98,708 +0.10(+3.51%)
Jan 23, 2017 3.070 3.110 2.700 2.850 104,520 -0.23(-7.47%)
Jan 20, 2017 3.180 3.340 3.000 3.080 146,967 -0.16(-4.94%)
Jan 19, 2017 3.420 3.485 3.000 3.240 178,592 -0.30(-8.47%)
Jan 18, 2017 3.910 3.910 3.220 3.540 352,638 -0.30(-7.81%)
Jan 17, 2017 3.350 4.050 3.200 3.840 1,323,056 +0.21(+5.79%)
Jan 13, 2017 3.630 3.630 3.630 0 -0.12(-3.20%)
Jan 12, 2017 5.010 5.570 3.410 3.750 4,036,837 -3.07(-45.01%)
Jan 11, 2017 1.301 6.980 1.301 6.820 16,314,537 +5.52(+424.62%)
Jan 10, 2017 1.253 1.330 1.180 1.300 57,911 +0.00(+0.00%)
Jan 09, 2017 1.242 1.330 1.242 1.300 34,141 +0.01(+0.78%)
Jan 06, 2017 1.300 1.620 1.260 1.290 98,010 +0.03(+2.38%)
Jan 05, 2017 1.120 1.310 1.080 1.260 31,041 +0.11(+9.57%)
Jan 04, 2017 1.120 1.201 1.020 1.150 29,733 +0.01(+0.88%)
Jan 03, 2017 1.170 1.170 1.140 1.140 922 -0.04(-3.39%)
Dec 30, 2016 1.180 1.180 1.180 0 +0.02(+1.72%)
Dec 29, 2016 1.256 1.315 1.160 1.160 25,111 -0.10(-8.26%)
Dec 28, 2016 1.199 1.325 1.199 1.264 20,928 -0.02(-1.22%)
Dec 27, 2016 1.310 1.380 1.170 1.280 71,232 -0.05(-3.76%)
Dec 23, 2016 1.330 1.330 1.330 0 -0.05(-3.62%)
Dec 22, 2016 1.490 1.500 1.370 1.380 33,516 -0.06(-4.17%)
Dec 21, 2016 1.470 1.540 1.430 1.440 15,516 -0.10(-6.49%)
Dec 20, 2016 1.480 1.540 1.450 1.540 25,128 +0.04(+2.67%)
Dec 19, 2016 1.450 1.530 1.450 1.500 4,905 +0.05(+3.45%)
Dec 16, 2016 1.510 1.550 1.380 1.450 14,538 -0.09(-5.84%)
Dec 15, 2016 1.560 1.640 1.520 1.540 46,364 -0.04(-2.53%)
Dec 14, 2016 1.450 1.584 1.380 1.580 37,625 +0.16(+11.27%)
Dec 13, 2016 1.416 1.420 1.416 1.420 3,216 -0.03(-2.28%)
Dec 12, 2016 1.450 1.453 1.450 1.453 1,449 +0.01(+0.91%)
Dec 09, 2016 1.440 1.440 1.440 1.440 212 +0.00(+0.00%)
Dec 08, 2016 1.490 1.500 1.460 1.440 10,421 -0.05(-3.36%)
Dec 07, 2016 1.420 1.490 1.420 1.490 1,820 +0.07(+4.93%)
Dec 06, 2016 1.424 1.450 1.420 1.420 2,698 -0.06(-4.05%)
Dec 05, 2016 1.500 1.500 1.475 1.480 5,930 -0.06(-3.90%)
Dec 02, 2016 1.480 1.540 1.476 1.540 7,680 -0.01(-0.65%)
Dec 01, 2016 1.450 1.570 1.400 1.550 20,297 +0.10(+6.90%)
Nov 30, 2016 1.540 1.540 1.400 1.450 44,348 -0.12(-7.64%)
Nov 29, 2016 1.520 1.570 1.430 1.570 32,307 +0.03(+1.95%)
Nov 28, 2016 1.560 1.590 1.490 1.540 5,080 -0.05(-3.14%)
Nov 25, 2016 1.530 1.590 1.450 1.590 5,041 +0.09(+6.00%)
Nov 23, 2016 1.500 1.500 1.500 0 -0.13(-7.98%)
Nov 22, 2016 1.560 1.630 1.560 1.630 312 +0.04(+2.52%)
Nov 21, 2016 1.620 1.650 1.450 1.590 3,942 -0.12(-7.02%)
Nov 18, 2016 1.650 1.750 1.550 1.710 72,041 -0.04(-2.29%)
Nov 17, 2016 1.650 1.750 1.590 1.750 21,306 +0.12(+7.36%)
Nov 16, 2016 1.690 1.770 1.600 1.630 46,494 +0.00(+0.00%)
Nov 15, 2016 1.370 1.670 1.347 1.630 45,341 +0.22(+15.60%)
Nov 14, 2016 1.300 1.460 1.210 1.410 31,669 +0.09(+6.90%)
Nov 11, 2016 1.360 1.375 1.317 1.319 5,420 -0.03(-2.30%)
Nov 10, 2016 1.390 1.350 1.350 5,652 +0.02(+1.50%)
Nov 09, 2016 1.370 1.380 1.330 1.330 10,208 -0.10(-6.99%)
Nov 08, 2016 1.360 1.430 1.360 1.430 722 +0.05(+3.62%)
Nov 07, 2016 1.410 1.482 1.380 1.380 10,611 -0.07(-4.97%)
Nov 04, 2016 1.460 1.462 1.450 1.452 1,968 +0.00(+0.15%)
Nov 03, 2016 1.450 1.450 1.450 1.450 191 -0.05(-3.33%)
Nov 02, 2016 1.490 1.506 1.490 1.500 693 +0.05(+3.45%)
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.