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 (%)
Aug 31, 2017 1.260 1.300 1.230 1.250 10,835 -0.03(-2.34%)
Aug 30, 2017 1.260 1.350 1.260 1.280 16,748 +0.01(+0.79%)
Aug 29, 2017 1.248 1.320 1.248 1.270 17,995 +0.01(+0.79%)
Aug 28, 2017 1.250 1.320 1.250 1.260 12,227 -0.02(-1.56%)
Aug 25, 2017 1.331 1.354 1.280 1.280 14,290 -0.04(-3.03%)
Aug 24, 2017 1.370 1.377 1.290 1.320 13,759 -0.03(-2.22%)
Aug 23, 2017 1.260 1.360 1.260 1.350 24,448 +0.08(+6.31%)
Aug 22, 2017 1.250 1.280 1.210 1.270 72,345 -0.00(-0.01%)
Aug 21, 2017 1.330 1.360 1.270 1.270 7,741 -0.05(-3.79%)
Aug 18, 2017 1.350 1.355 1.300 1.320 9,933 -0.04(-2.94%)
Aug 17, 2017 1.350 1.390 1.330 1.360 6,745 +0.01(+0.74%)
Aug 16, 2017 1.410 1.460 1.320 1.350 20,535 +0.00(+0.00%)
Aug 15, 2017 1.300 1.470 1.300 1.350 49,234 +0.00(+0.00%)
Aug 14, 2017 1.410 1.470 1.190 1.350 43,643 -0.06(-4.26%)
Aug 11, 2017 1.552 1.552 1.380 1.410 23,537 -0.08(-5.37%)
Aug 10, 2017 1.580 1.582 1.390 1.490 19,662 -0.09(-5.70%)
Aug 09, 2017 1.680 1.690 1.580 1.580 24,106 -0.04(-2.47%)
Aug 08, 2017 1.680 1.722 1.590 1.620 24,827 -0.09(-5.26%)
Aug 07, 2017 1.700 1.743 1.698 1.710 11,772 -0.03(-1.72%)
Aug 04, 2017 1.680 1.740 1.670 1.740 4,854 +0.06(+3.57%)
Aug 03, 2017 1.740 1.740 1.650 1.680 22,315 -0.05(-2.77%)
Aug 02, 2017 1.720 1.728 1.660 1.728 10,343 +0.02(+1.04%)
Aug 01, 2017 1.660 1.728 1.650 1.710 19,262 +0.05(+3.01%)
Jul 31, 2017 1.660 1.700 1.610 1.660 1,900 -0.07(-4.05%)
Jul 28, 2017 1.650 1.730 1.610 1.730 34,444 +0.05(+2.98%)
Jul 27, 2017 1.650 1.710 1.589 1.680 25,579 -0.02(-1.18%)
Jul 26, 2017 1.750 1.790 1.700 1.700 8,582 -0.05(-2.86%)
Jul 25, 2017 1.800 1.750 9,134 +0.05(+2.94%)
Jul 24, 2017 1.800 1.813 1.650 1.700 40,634 -0.11(-6.08%)
Jul 21, 2017 1.820 1.846 1.800 1.810 5,200 +0.00(+0.00%)
Jul 20, 2017 1.859 1.869 1.800 1.810 7,506 -0.04(-2.16%)
Jul 19, 2017 1.870 1.870 1.800 1.850 19,522 -0.02(-1.07%)
Jul 18, 2017 1.880 1.890 1.860 1.870 10,089 -0.01(-0.53%)
Jul 17, 2017 1.880 1.897 1.839 1.880 10,237 +0.04(+2.17%)
Jul 14, 2017 1.867 1.920 1.840 1.840 10,122 -0.04(-2.13%)
Jul 13, 2017 1.930 1.980 1.850 1.880 40,834 -0.04(-2.08%)
Jul 12, 2017 1.990 2.020 1.920 1.920 5,840 -0.07(-3.52%)
Jul 11, 2017 1.900 1.990 1.900 1.990 14,292 +0.04(+2.05%)
Jul 10, 2017 1.900 1.984 1.900 1.950 14,042 +0.01(+0.52%)
Jul 07, 2017 2.050 2.050 1.930 1.940 28,317 -0.14(-6.73%)
Jul 06, 2017 2.120 2.200 1.890 2.080 262,441 -0.29(-12.23%)
Jul 05, 2017 1.860 2.380 1.810 2.370 713,894 +0.52(+28.10%)
Jul 03, 2017 1.810 1.850 1.800 1.850 3,054 +0.03(+1.65%)
Jun 30, 2017 1.790 1.879 1.770 1.820 13,377 +0.03(+1.68%)
Jun 29, 2017 1.740 1.940 1.690 1.790 39,304 +0.02(+1.20%)
Jun 28, 2017 1.810 1.820 1.720 1.769 15,819 -0.01(-0.63%)
Jun 27, 2017 1.744 1.950 1.740 1.780 14,852 -0.04(-2.20%)
Jun 26, 2017 1.830 1.870 1.740 1.820 15,631 -0.02(-1.09%)
Jun 23, 2017 1.780 1.942 1.780 1.840 29,473 +0.06(+3.37%)
Jun 22, 2017 1.900 1.900 1.760 1.780 32,503 -0.03(-1.82%)
Jun 21, 2017 1.950 1.980 1.710 1.813 43,855 -0.07(-3.56%)
Jun 20, 2017 1.980 2.010 1.820 1.880 28,855 -0.14(-6.93%)
Jun 19, 2017 2.121 2.121 1.980 2.020 31,513 -0.03(-1.46%)
Jun 16, 2017 2.030 2.139 2.020 2.050 28,128 -0.02(-0.97%)
Jun 15, 2017 2.070 2.120 2.020 2.070 30,609 +0.00(+0.00%)
Jun 14, 2017 2.000 2.080 1.985 2.070 27,111 +0.05(+2.48%)
Jun 13, 2017 2.010 2.085 1.980 2.020 18,260 -0.03(-1.46%)
Jun 12, 2017 2.010 2.120 2.010 2.050 12,813 -0.04(-1.91%)
Jun 09, 2017 2.050 2.189 2.050 2.090 14,528 +0.02(+0.97%)
Jun 08, 2017 2.151 2.220 2.060 2.070 12,691 -0.06(-2.82%)
Jun 07, 2017 2.100 2.305 2.070 2.130 69,959 +0.09(+4.41%)
Jun 06, 2017 2.090 2.100 2.030 2.040 17,879 -0.04(-1.92%)
Jun 05, 2017 2.120 2.120 2.050 2.080 9,968 -0.02(-0.95%)
Jun 02, 2017 2.120 2.170 2.070 2.100 15,415 +0.01(+0.48%)
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.