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 (%)
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%)
Jun 01, 2017 2.110 2.140 2.030 2.090 9,419 -0.03(-1.42%)
May 31, 2017 2.080 2.125 2.020 2.120 5,928 +0.05(+2.42%)
May 30, 2017 2.055 2.192 2.020 2.070 16,935 -0.08(-3.72%)
May 26, 2017 2.011 2.220 2.008 2.150 11,344 -0.08(-3.59%)
May 25, 2017 2.164 2.290 1.987 2.230 79,261 +0.14(+6.70%)
May 24, 2017 2.037 2.139 2.010 2.090 27,451 +0.01(+0.48%)
May 23, 2017 2.100 2.147 2.010 2.080 78,215 -0.01(-0.48%)
May 22, 2017 2.254 2.290 2.090 2.090 34,210 -0.19(-8.33%)
May 19, 2017 2.200 2.285 2.200 2.280 24,404 +0.05(+2.24%)
May 18, 2017 2.280 2.280 2.220 2.230 40,352 -0.06(-2.62%)
May 17, 2017 2.330 2.388 2.250 2.290 47,890 -0.10(-4.18%)
May 16, 2017 2.320 2.400 2.220 2.390 104,588 +0.02(+0.84%)
May 15, 2017 2.420 2.568 2.280 2.370 43,160 +0.00(+0.00%)
May 12, 2017 2.420 2.579 2.310 2.370 51,001 -0.08(-3.27%)
May 11, 2017 2.680 2.699 2.420 2.450 119,189 -0.20(-7.55%)
May 10, 2017 2.500 2.850 2.420 2.650 767,007 +0.22(+9.05%)
May 09, 2017 2.222 2.640 2.222 2.430 316,956 +0.12(+5.42%)
May 08, 2017 2.330 2.330 2.260 2.305 11,021 +0.03(+1.10%)
May 05, 2017 2.300 2.339 2.239 2.280 17,433 +0.00(+0.00%)
May 04, 2017 2.290 2.370 2.260 2.280 13,556 -0.02(-0.87%)
May 03, 2017 2.350 2.440 2.220 2.300 23,910 -0.01(-0.43%)
May 02, 2017 2.340 2.447 2.250 2.310 58,126 +0.00(+0.00%)
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.