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, 2020 1.350 1.350 1.270 1.330 155,120 -0.01(-0.75%)
Aug 28, 2020 1.350 1.373 1.310 1.340 142,300 +0.02(+1.52%)
Aug 27, 2020 1.390 1.400 1.310 1.320 84,282 -0.08(-5.71%)
Aug 26, 2020 1.370 1.410 1.360 1.400 93,249 +0.00(+0.00%)
Aug 25, 2020 1.380 1.400 1.340 1.400 138,629 +0.00(+0.00%)
Aug 24, 2020 1.460 1.480 1.380 1.400 79,416 -0.07(-4.76%)
Aug 21, 2020 1.540 1.550 1.460 1.470 131,700 -0.07(-4.55%)
Aug 20, 2020 1.470 1.560 1.470 1.540 128,284 +0.05(+3.36%)
Aug 19, 2020 1.470 1.530 1.460 1.490 97,940 -0.02(-1.32%)
Aug 18, 2020 1.500 1.550 1.490 1.510 101,434 -0.02(-1.31%)
Aug 17, 2020 1.530 1.550 1.450 1.530 197,151 -0.02(-1.29%)
Aug 14, 2020 1.500 1.610 1.470 1.550 217,000 +0.02(+1.31%)
Aug 13, 2020 1.530 1.598 1.500 1.530 278,705 -0.01(-0.65%)
Aug 12, 2020 1.550 1.570 1.510 1.540 176,761 -0.04(-2.53%)
Aug 11, 2020 1.620 1.630 1.550 1.580 256,237 -0.05(-3.07%)
Aug 10, 2020 1.810 1.810 1.600 1.630 509,834 -0.20(-10.93%)
Aug 07, 2020 1.800 1.920 1.800 1.830 482,400 -0.11(-5.67%)
Aug 06, 2020 1.690 1.950 1.650 1.940 2,409,004 +0.10(+5.43%)
Aug 05, 2020 2.680 2.880 1.640 1.840 80,707,768 +0.60(+48.39%)
Aug 04, 2020 1.190 1.240 1.170 1.240 107,004 +0.04(+3.33%)
Aug 03, 2020 1.170 1.240 1.150 1.200 241,071 +0.02(+1.69%)
Jul 31, 2020 1.170 1.230 1.170 1.180 74,200 +0.00(+0.00%)
Jul 30, 2020 1.220 1.230 1.140 1.180 253,059 -0.05(-4.07%)
Jul 29, 2020 1.260 1.260 1.220 1.230 97,876 -0.05(-3.91%)
Jul 28, 2020 1.250 1.280 1.230 1.280 121,788 +0.00(+0.00%)
Jul 27, 2020 1.300 1.310 1.270 1.280 169,749 -0.04(-3.03%)
Jul 24, 2020 1.450 1.450 1.290 1.320 500,300 -0.15(-10.20%)
Jul 23, 2020 1.280 1.490 1.280 1.470 1,694,832 +0.17(+13.08%)
Jul 22, 2020 1.240 1.330 1.240 1.300 270,885 +0.03(+2.36%)
Jul 21, 2020 1.270 1.290 1.230 1.270 224,194 +0.02(+1.60%)
Jul 20, 2020 1.310 1.320 1.240 1.250 191,394 -0.03(-2.34%)
Jul 17, 2020 1.250 1.290 1.230 1.280 225,000 +0.03(+2.40%)
Jul 16, 2020 1.260 1.330 1.220 1.250 446,789 -0.07(-5.30%)
Jul 15, 2020 1.260 1.350 1.250 1.320 349,124 +0.03(+2.33%)
Jul 14, 2020 1.210 1.300 1.170 1.290 273,958 +0.05(+4.03%)
Jul 13, 2020 1.340 1.370 1.220 1.240 586,915 -0.13(-9.49%)
Jul 10, 2020 1.340 1.390 1.320 1.370 290,200 +0.01(+0.74%)
Jul 09, 2020 1.400 1.440 1.350 1.360 428,052 -0.12(-8.11%)
Jul 08, 2020 1.430 1.510 1.270 1.480 3,015,517 +0.04(+2.78%)
Jul 07, 2020 1.550 1.650 1.410 1.440 1,946,685 +0.06(+4.35%)
Jul 06, 2020 1.550 1.650 1.360 1.380 1,914,687 -0.32(-18.82%)
Jul 02, 2020 2.150 2.420 1.620 1.700 8,541,900 -0.74(-30.33%)
Jul 01, 2020 2.110 3.850 1.960 2.440 225,019,824 +1.56(+177.27%)
Jun 30, 2020 0.8900 0.9200 0.8600 0.8800 833,639 -0.01(-1.12%)
Jun 29, 2020 0.8957 0.9200 0.8876 0.8900 18,661 -0.03(-3.58%)
Jun 26, 2020 0.9000 0.9500 0.8820 0.9230 45,500 +0.01(+1.48%)
Jun 25, 2020 0.9000 0.9100 0.8910 0.9095 24,826 +0.01(+0.98%)
Jun 24, 2020 0.9000 0.9200 0.8811 0.9007 26,969 -0.01(-1.04%)
Jun 23, 2020 0.9200 0.9271 0.9000 0.9102 28,700 -0.02(-2.13%)
Jun 22, 2020 0.8700 0.9300 0.8600 0.9300 111,454 +0.06(+6.63%)
Jun 19, 2020 0.9300 0.9484 0.8700 0.8722 183,000 -0.06(-6.22%)
Jun 18, 2020 0.9600 0.9700 0.9100 0.9300 141,476 -0.05(-4.74%)
Jun 17, 2020 0.9400 0.9763 0.9200 0.9763 93,293 +0.04(+3.86%)
Jun 16, 2020 0.9800 0.9800 0.9300 0.9400 94,265 -0.04(-4.09%)
Jun 15, 2020 0.9210 1.016 0.9000 0.9801 216,144 +0.07(+7.67%)
Jun 12, 2020 0.9300 0.9800 0.9000 0.9103 169,400 -0.01(-1.05%)
Jun 11, 2020 1.100 1.100 0.9000 0.9200 1,234,546 -0.05(-5.15%)
Jun 10, 2020 0.9400 1.030 0.9000 0.9700 294,884 +0.03(+3.30%)
Jun 09, 2020 0.9300 0.9500 0.9100 0.9390 123,044 +0.02(+2.07%)
Jun 08, 2020 0.9400 0.9500 0.8800 0.9200 82,391 +0.00(+0.00%)
Jun 05, 2020 0.9500 0.9590 0.9100 0.9200 57,300 -0.01(-1.08%)
Jun 04, 2020 0.9240 0.9695 0.9100 0.9300 153,695 +0.03(+3.21%)
Jun 03, 2020 0.8700 0.9480 0.8554 0.9011 176,107 +0.03(+3.57%)
Jun 02, 2020 0.8600 0.9000 0.8600 0.8700 120,191 -0.01(-1.23%)
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.