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 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%)
Nov 01, 2016 1.550 1.550 1.430 1.450 17,053 -0.14(-8.81%)
Oct 31, 2016 1.650 1.700 1.590 1.590 16,519 -0.08(-4.79%)
Oct 28, 2016 1.410 1.670 1.400 1.670 16,311 +0.27(+19.29%)
Oct 27, 2016 1.407 1.410 1.400 1.400 923 -0.01(-0.71%)
Oct 26, 2016 1.460 1.480 1.350 1.410 5,398 -0.10(-6.62%)
Oct 25, 2016 1.469 1.547 1.465 1.510 3,446 -0.05(-3.13%)
Oct 24, 2016 1.510 1.559 1.500 1.559 876 +0.01(+0.57%)
Oct 21, 2016 1.509 1.570 1.509 1.550 1,221 -0.04(-2.52%)
Oct 19, 2016 1.490 1.590 1.590 1.590 800 +0.08(+5.30%)
Oct 17, 2016 1.510 1.510 1.510 1.510 100 -0.08(-5.28%)
Oct 14, 2016 1.573 1.600 1.512 1.594 15,819 +0.00(+0.26%)
Oct 13, 2016 1.550 1.640 1.470 1.590 40,751 +0.02(+1.27%)
Oct 11, 2016 1.570 1.570 1.570 1.570 40 -0.07(-4.26%)
Oct 10, 2016 1.620 1.640 1.603 1.640 2,100 -0.01(-0.61%)
Oct 07, 2016 1.660 1.660 1.650 1.650 1,203 -0.02(-1.20%)
Oct 06, 2016 1.630 1.800 1.630 1.670 30,908 +0.09(+5.70%)
Oct 05, 2016 1.610 1.640 1.570 1.580 5,628 -0.08(-4.82%)
Oct 03, 2016 1.699 1.660 1.660 1.660 65 +0.02(+1.22%)
Sep 30, 2016 1.673 1.730 1.510 1.640 67,571 +0.01(+0.61%)
Sep 29, 2016 1.760 1.760 1.610 1.630 10,817 -0.12(-6.86%)
Sep 28, 2016 1.680 1.810 1.680 1.750 8,103 -0.01(-0.57%)
Sep 27, 2016 1.830 1.860 1.650 1.760 6,717 +0.12(+7.32%)
Sep 26, 2016 1.650 1.800 1.640 1.640 2,566 -0.06(-3.53%)
Sep 23, 2016 1.670 1.778 1.670 1.700 63,759 +0.10(+6.25%)
Sep 22, 2016 1.650 1.710 1.600 1.600 21,214 -0.10(-5.88%)
Sep 21, 2016 1.600 1.750 1.600 1.700 20,987 +0.10(+6.25%)
Sep 20, 2016 1.690 1.690 1.600 1.600 3,887 -0.15(-8.57%)
Sep 19, 2016 1.750 1.750 1.750 1.750 634 -0.14(-7.41%)
Sep 16, 2016 1.620 1.890 1.540 1.890 31,547 +0.28(+17.39%)
Sep 15, 2016 1.680 1.790 1.600 1.610 23,331 +0.06(+3.87%)
Sep 14, 2016 1.668 1.680 1.550 1.550 2,249 -0.09(-5.49%)
Sep 13, 2016 1.620 1.750 1.510 1.640 30,215 +0.04(+2.50%)
Sep 12, 2016 1.650 1.700 1.600 1.600 7,677 -0.04(-2.44%)
Sep 09, 2016 1.790 1.790 1.610 1.640 27,207 +0.00(+0.00%)
Sep 08, 2016 1.620 1.810 1.620 1.640 28,244 -0.03(-1.80%)
Sep 07, 2016 1.750 1.760 1.600 1.670 63,884 +0.04(+2.45%)
Sep 06, 2016 1.590 1.890 1.590 1.630 169,599 +0.07(+4.49%)
Sep 02, 2016 1.610 1.560 1.560 1.560 12,600 -0.05(-3.11%)
Sep 01, 2016 1.600 1.658 1.530 1.610 9,830 -0.07(-4.17%)
Aug 31, 2016 1.510 1.680 1.470 1.680 1,505 +0.04(+2.44%)
Aug 30, 2016 1.650 1.740 1.490 1.640 13,351 -0.05(-2.96%)
Aug 29, 2016 1.600 1.720 1.600 1.690 9,471 +0.06(+3.68%)
Aug 26, 2016 1.660 1.710 1.500 1.630 4,562 -0.04(-2.40%)
Aug 25, 2016 1.700 1.728 1.595 1.670 42,067 -0.04(-2.34%)
Aug 24, 2016 1.760 1.760 1.710 1.710 2,288 -0.05(-2.84%)
Aug 23, 2016 1.730 1.760 1.700 1.760 4,872 -0.03(-1.68%)
Aug 22, 2016 1.790 1.790 1.790 1.790 660 +0.02(+1.13%)
Aug 19, 2016 1.700 1.790 1.700 1.770 7,724 +0.03(+1.72%)
Aug 18, 2016 1.760 1.840 1.700 1.740 8,453 +0.04(+2.35%)
Aug 17, 2016 1.780 1.821 1.700 1.700 39,369 -0.14(-7.61%)
Aug 16, 2016 1.840 1.970 1.840 1.840 3,307 +0.02(+0.84%)
Aug 15, 2016 1.850 1.850 1.825 1.825 329 -0.05(-2.42%)
Aug 12, 2016 1.880 1.930 1.870 1.870 8,767 +0.00(+0.00%)
Aug 11, 2016 1.700 1.930 1.700 1.870 33,163 +0.23(+14.02%)
Aug 10, 2016 1.970 1.980 1.640 1.640 43,871 -0.36(-18.00%)
Aug 09, 2016 1.860 2.080 1.860 2.000 18,580 +0.15(+7.83%)
Aug 08, 2016 1.929 1.929 1.840 1.855 3,579 -0.09(-4.39%)
Aug 05, 2016 2.140 2.200 1.840 1.940 33,672 -0.11(-5.37%)
Aug 04, 2016 2.070 2.280 1.960 2.050 199,094 -0.07(-3.30%)
Aug 03, 2016 1.680 2.190 1.680 2.120 20,553 +0.31(+17.13%)
Aug 02, 2016 1.730 1.840 1.730 1.810 46,275 +0.06(+3.42%)
Aug 01, 2016 1.620 1.800 1.590 1.750 13,878 +0.02(+1.16%)
Jul 29, 2016 1.920 1.950 1.510 1.730 80,403 -0.25(-12.63%)
Jul 28, 2016 1.670 1.980 1.650 1.980 143,509 +0.33(+20.00%)
Jul 27, 2016 1.720 1.720 1.600 1.650 13,205 -0.11(-6.24%)
Jul 26, 2016 1.700 1.830 1.700 1.760 18,632 +0.06(+3.52%)
Jul 25, 2016 1.660 1.800 1.660 1.700 94,473 -0.09(-5.03%)
Jul 22, 2016 1.840 1.840 1.750 1.790 12,882 +0.03(+1.70%)
Jul 21, 2016 1.710 1.960 1.670 1.760 71,839 +0.01(+0.58%)
Jul 20, 2016 1.925 1.925 1.750 1.750 6,012 -0.20(-10.26%)
Jul 19, 2016 1.750 1.950 1.750 1.950 5,902 -0.03(-1.52%)
Jul 18, 2016 1.860 1.980 1.840 1.980 9,665 +0.01(+0.51%)
Jul 15, 2016 1.880 1.970 1.880 1.970 10,608 +0.06(+3.14%)
Jul 14, 2016 1.850 1.911 1.850 1.910 550 +0.05(+2.69%)
Jul 13, 2016 1.980 1.980 1.860 1.860 16,200 -0.12(-6.06%)
Jul 12, 2016 1.980 1.980 1.930 1.980 677 -0.02(-1.00%)
Jul 11, 2016 1.970 2.010 1.910 2.000 2,330 +0.05(+2.56%)
Jul 08, 2016 1.950 1.940 1.940 1.950 9,856 +0.01(+0.52%)
Jul 07, 2016 1.950 2.022 1.930 1.940 1,964 -0.17(-8.06%)
Jul 05, 2016 2.050 2.110 1.952 2.110 1,885 +0.01(+0.48%)
Jul 01, 2016 1.990 2.100 2.100 2.100 6,800 +0.15(+7.69%)
Jun 30, 2016 2.049 2.210 1.950 1.950 2,537 -0.13(-6.06%)
Jun 29, 2016 2.094 2.100 2.070 2.076 2,408 +0.22(+11.60%)
Jun 28, 2016 2.050 2.080 1.860 1.860 5,047 -0.10(-5.11%)
Jun 27, 2016 2.100 2.240 1.916 1.960 6,572 -0.29(-12.93%)
Jun 24, 2016 2.110 2.290 2.076 2.251 12,107 +0.13(+6.19%)
Jun 23, 2016 2.240 2.240 1.950 2.120 31,452 -0.08(-3.64%)
Jun 22, 2016 2.500 2.500 2.100 2.200 67,148 -0.22(-9.09%)
Jun 21, 2016 2.140 2.940 2.140 2.420 513,816 +0.29(+13.62%)
Jun 20, 2016 1.680 2.770 1.680 2.130 248,208 +0.45(+26.79%)
Jun 17, 2016 1.650 1.680 1.650 1.680 4,449 +0.03(+1.82%)
Jun 16, 2016 1.650 1.650 1.590 1.650 20,409 +0.07(+4.43%)
Jun 15, 2016 1.550 1.581 1.540 1.580 2,212 -0.01(-0.63%)
Jun 14, 2016 1.510 1.590 1.450 1.590 3,598 -0.10(-5.92%)
Jun 13, 2016 1.560 1.690 1.560 1.690 7,036 +0.14(+9.03%)
Jun 10, 2016 1.540 1.570 1.540 1.550 3,500 -0.05(-3.12%)
Jun 09, 2016 1.600 1.600 1.600 1.600 307 -0.03(-1.84%)
Jun 08, 2016 1.610 1.660 1.550 1.630 1,605 -0.01(-0.61%)
Jun 07, 2016 1.750 1.833 1.640 1.640 23,311 -0.10(-5.75%)
Jun 06, 2016 1.560 1.740 1.530 1.740 6,322 +0.21(+13.73%)
Jun 03, 2016 1.520 1.530 1.330 1.530 19,304 +0.01(+0.66%)
Jun 02, 2016 1.550 1.550 1.520 1.520 569 -0.00(-0.26%)
Jun 01, 2016 1.550 1.619 1.230 1.524 14,918 -0.08(-4.75%)
May 31, 2016 1.640 1.640 1.570 1.600 5,263 +0.00(+0.00%)
May 27, 2016 1.590 1.600 1.600 1.600 1,100 +0.01(+0.63%)
May 26, 2016 1.620 1.650 1.580 1.590 1,901 -0.01(-0.63%)
May 25, 2016 1.560 1.640 1.560 1.600 3,746 +0.00(+0.00%)
May 23, 2016 1.600 1.600 1.600 1.600 8,400 +0.00(+0.00%)
May 20, 2016 1.680 1.700 1.510 1.600 19,385 -0.08(-4.76%)
May 19, 2016 1.699 1.699 1.680 1.680 2,112 +0.00(+0.00%)
May 18, 2016 1.680 1.680 1.680 1.680 110 -0.02(-1.18%)
May 17, 2016 1.700 1.700 1.700 1.700 310 -0.05(-2.86%)
May 16, 2016 1.704 1.750 1.700 1.750 3,543 +0.03(+1.58%)
May 13, 2016 1.700 1.781 1.700 1.723 15,517 -0.02(-0.99%)
May 12, 2016 1.740 1.766 1.700 1.740 4,864 +0.00(+0.00%)
May 11, 2016 1.770 1.770 1.740 1.740 269 +0.00(+0.00%)
May 10, 2016 1.742 1.742 1.740 1.740 225 +0.00(+0.00%)
May 09, 2016 1.750 1.750 1.740 1.740 1,099 -0.02(-1.14%)
May 06, 2016 1.800 1.800 1.760 1.760 3,549 +0.00(+0.00%)
May 05, 2016 1.790 1.850 1.760 1.760 815 +0.00(+0.00%)
May 04, 2016 1.750 1.780 1.750 1.760 9,570 +0.01(+0.57%)
May 03, 2016 1.770 1.813 1.750 1.750 42,158 -0.02(-1.13%)
May 02, 2016 1.700 1.770 1.700 1.770 2,370 +0.03(+1.72%)
Apr 29, 2016 1.710 1.760 1.710 1.740 2,044 -0.02(-1.13%)
Apr 28, 2016 1.750 1.770 1.750 1.760 2,140 +0.02(+1.15%)
Apr 27, 2016 1.820 1.820 1.740 1.740 6,809 -0.02(-1.14%)
Apr 26, 2016 1.750 1.860 1.740 1.760 8,760 -0.02(-1.12%)
Apr 25, 2016 1.920 2.000 1.690 1.780 42,201 -0.14(-7.29%)
Apr 22, 2016 2.150 2.200 1.920 1.920 168,796 -0.08(-4.14%)
Apr 21, 2016 2.160 2.203 1.960 2.003 2,461 -0.15(-6.84%)
Apr 20, 2016 2.230 2.346 2.060 2.150 6,546 +0.04(+1.99%)
Apr 19, 2016 2.350 2.350 2.108 2.108 3,849 -0.09(-4.18%)
Apr 18, 2016 2.180 2.200 2.180 2.200 899 +0.02(+0.92%)
Apr 15, 2016 2.201 2.300 2.133 2.180 1,429 -0.15(-6.43%)
Apr 14, 2016 1.850 2.330 1.850 2.330 12,004 +0.20(+9.37%)
Apr 13, 2016 2.060 2.179 2.060 2.130 5,394 -0.10(-4.48%)
Apr 12, 2016 2.340 2.370 2.040 2.230 7,077 -0.12(-5.11%)
Apr 11, 2016 2.130 2.400 2.110 2.350 14,227 +0.11(+4.91%)
Apr 08, 2016 2.049 2.250 1.950 2.240 19,376 +0.11(+5.16%)
Apr 07, 2016 1.960 2.140 1.950 2.130 24,450 +0.20(+10.32%)
Apr 06, 2016 1.920 2.040 1.880 1.931 14,570 +0.04(+1.87%)
Apr 05, 2016 1.740 1.920 1.740 1.895 15,719 +0.12(+6.48%)
Apr 04, 2016 1.730 1.780 1.695 1.780 10,472 +0.05(+2.96%)
Apr 01, 2016 1.729 1.729 1.729 1.729 465 +0.02(+1.10%)
Mar 31, 2016 1.700 1.750 1.684 1.710 6,374 +0.00(+0.16%)
Mar 30, 2016 1.624 1.740 1.624 1.707 8,842 +0.05(+2.85%)
Mar 29, 2016 1.601 1.700 1.601 1.660 2,890 -0.05(-3.08%)
Mar 28, 2016 1.720 1.800 1.709 1.713 4,688 -0.02(-1.00%)
Mar 24, 2016 1.720 1.730 1.730 1.730 7,800 +0.01(+0.58%)
Mar 23, 2016 1.690 1.748 1.690 1.720 1,834 -0.15(-8.02%)
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.