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 30, 2018 1.110 1.160 1.110 1.110 4,900 -0.01(-0.89%)
Nov 29, 2018 1.240 1.240 1.110 1.120 27,359 -0.08(-6.67%)
Nov 28, 2018 1.210 1.230 1.200 1.200 803 +0.00(+0.00%)
Nov 27, 2018 1.200 1.220 1.108 1.200 9,419 +0.01(+0.93%)
Nov 26, 2018 1.180 1.190 1.150 1.189 2,768 +0.04(+3.39%)
Nov 23, 2018 1.150 1.150 1.150 3 +0.00(+0.00%)
Nov 21, 2018 1.150 1.150 1.150 0 +0.03(+2.34%)
Nov 20, 2018 1.090 1.150 1.090 1.124 4,930 -0.05(-4.63%)
Nov 19, 2018 1.178 1.178 1.178 1.178 136 +0.05(+4.27%)
Nov 16, 2018 1.190 1.230 1.050 1.130 7,500 -0.06(-5.04%)
Nov 15, 2018 1.171 1.200 1.171 1.190 6,451 +0.01(+0.85%)
Nov 14, 2018 1.200 1.260 1.060 1.180 64,246 -0.09(-7.09%)
Nov 13, 2018 1.220 1.280 1.200 1.270 70,111 +0.05(+4.10%)
Nov 12, 2018 1.240 1.263 1.220 1.220 6,696 -0.04(-3.17%)
Nov 09, 2018 1.250 1.280 1.230 1.260 9,900 +0.00(+0.00%)
Nov 08, 2018 1.330 1.400 1.230 1.260 267,974 +0.06(+5.00%)
Nov 07, 2018 1.270 1.295 1.200 1.200 33,988 -0.08(-6.25%)
Nov 06, 2018 1.240 1.310 1.210 1.280 26,100 +0.07(+5.79%)
Nov 05, 2018 1.240 1.260 1.210 1.210 6,383 -0.01(-0.41%)
Nov 02, 2018 1.260 1.260 1.200 1.215 6,600 -0.02(-2.02%)
Nov 01, 2018 1.220 1.270 1.220 1.240 9,277 +0.02(+1.64%)
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%)
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.