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 (%)
Mar 29, 2018 1.270 1.270 1.270 0 -0.08(-5.93%)
Mar 28, 2018 1.470 1.470 1.150 1.350 118,729 +0.06(+4.65%)
Mar 27, 2018 1.350 1.448 1.250 1.290 223,840 +0.00(+0.20%)
Mar 26, 2018 1.290 1.230 1.287 34,583 +0.04(+2.99%)
Mar 23, 2018 1.350 1.350 1.231 1.250 48,685 -0.05(-3.85%)
Mar 22, 2018 1.230 1.379 1.230 1.300 123,994 +0.05(+4.00%)
Mar 21, 2018 1.340 1.340 1.240 1.250 15,557 +0.02(+1.62%)
Mar 20, 2018 1.284 1.300 1.230 1.230 9,482 -0.01(-0.80%)
Mar 19, 2018 1.240 1.270 1.210 1.240 39,661 -0.02(-1.59%)
Mar 16, 2018 1.274 1.296 1.221 1.260 26,448 -0.01(-0.79%)
Mar 15, 2018 1.305 1.310 1.260 1.270 7,683 -0.02(-1.55%)
Mar 14, 2018 1.349 1.349 1.271 1.290 28,926 -0.02(-1.53%)
Mar 13, 2018 1.320 1.356 1.290 1.310 52,671 -0.02(-1.50%)
Mar 12, 2018 1.290 1.340 1.243 1.330 41,530 +0.04(+3.10%)
Mar 09, 2018 1.310 1.342 1.275 1.290 35,761 +0.01(+0.78%)
Mar 08, 2018 1.295 1.300 1.230 1.280 77,060 +0.04(+3.23%)
Mar 07, 2018 1.230 1.300 1.210 1.240 57,168 +0.03(+2.48%)
Mar 06, 2018 1.290 1.300 1.210 1.210 90,280 -0.08(-6.20%)
Mar 05, 2018 1.358 1.401 1.260 1.290 111,011 -0.05(-3.39%)
Mar 02, 2018 1.380 1.500 1.301 1.335 246,841 -0.01(-1.09%)
Mar 01, 2018 1.340 1.410 1.310 1.350 42,396 -0.00(-0.01%)
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%)
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.