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 (%)
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%)
May 01, 2017 2.395 2.410 2.250 2.310 43,961 -0.06(-2.44%)
Apr 28, 2017 2.245 2.470 2.245 2.368 88,845 +0.01(+0.33%)
Apr 27, 2017 2.350 2.402 2.167 2.360 105,204 -0.04(-1.67%)
Apr 26, 2017 2.440 2.442 2.300 2.400 72,358 -0.04(-1.64%)
Apr 25, 2017 2.420 2.600 2.300 2.440 351,357 +0.04(+1.67%)
Apr 24, 2017 2.260 2.780 2.165 2.400 648,939 +0.15(+6.67%)
Apr 21, 2017 2.270 2.310 2.210 2.250 16,720 -0.05(-2.17%)
Apr 20, 2017 2.370 2.380 2.290 2.300 19,630 -0.02(-0.86%)
Apr 19, 2017 2.340 2.360 2.310 2.320 19,705 -0.05(-2.11%)
Apr 18, 2017 2.310 2.390 2.240 2.370 87,627 +0.13(+5.80%)
Apr 17, 2017 2.370 2.420 2.160 2.240 59,768 -0.11(-4.68%)
Apr 13, 2017 2.400 2.487 2.350 2.350 38,211 -0.05(-2.08%)
Apr 12, 2017 2.360 2.590 2.350 2.400 103,437 -0.20(-7.69%)
Apr 11, 2017 2.250 2.900 2.170 2.600 795,335 +0.33(+14.54%)
Apr 10, 2017 2.470 2.470 2.180 2.270 220,039 -0.26(-10.28%)
Apr 07, 2017 2.640 2.680 2.520 2.530 36,574 -0.10(-3.80%)
Apr 06, 2017 2.540 2.690 2.531 2.630 50,645 +0.10(+3.95%)
Apr 05, 2017 2.710 2.790 2.530 2.530 139,751 -0.21(-7.66%)
Apr 04, 2017 2.820 2.865 2.740 2.740 43,037 -0.09(-3.18%)
Apr 03, 2017 2.900 2.910 2.740 2.830 142,961 -0.06(-2.08%)
Mar 31, 2017 2.910 2.960 2.850 2.890 61,620 +0.01(+0.35%)
Mar 30, 2017 2.900 3.070 2.870 2.880 214,912 -0.03(-1.03%)
Mar 29, 2017 3.000 3.090 2.900 2.910 161,655 -0.12(-3.96%)
Mar 28, 2017 2.970 3.280 2.900 3.030 534,101 +0.03(+1.00%)
Mar 27, 2017 2.950 3.090 2.860 3.000 176,735 +0.02(+0.67%)
Mar 24, 2017 2.960 3.180 2.839 2.980 387,922 +0.01(+0.34%)
Mar 23, 2017 2.960 3.030 2.860 2.970 77,503 -0.03(-1.00%)
Mar 22, 2017 2.860 3.150 2.790 3.000 597,442 +0.17(+6.01%)
Mar 21, 2017 3.000 3.000 2.750 2.830 162,131 -0.07(-2.41%)
Mar 20, 2017 2.880 3.030 2.860 2.900 175,314 +0.05(+1.75%)
Mar 17, 2017 2.940 3.143 2.850 2.850 296,982 -0.09(-3.06%)
Mar 16, 2017 2.980 3.040 2.860 2.940 148,202 -0.05(-1.67%)
Mar 15, 2017 2.910 3.185 2.880 2.990 255,732 +0.07(+2.40%)
Mar 14, 2017 3.060 3.150 2.830 2.920 235,959 -0.17(-5.50%)
Mar 13, 2017 3.280 3.590 3.060 3.090 294,768 -0.03(-0.96%)
Mar 10, 2017 3.170 3.390 3.050 3.120 204,632 -0.12(-3.70%)
Mar 09, 2017 3.190 3.290 2.930 3.240 405,906 -0.11(-3.28%)
Mar 08, 2017 2.940 3.860 2.900 3.350 4,115,610 +0.55(+19.64%)
Mar 07, 2017 2.850 2.999 2.742 2.800 229,927 -0.10(-3.45%)
Mar 06, 2017 2.950 3.180 2.800 2.900 348,073 -0.07(-2.36%)
Mar 03, 2017 3.080 3.090 2.900 2.970 385,110 -0.21(-6.60%)
Mar 02, 2017 3.300 3.930 3.070 3.180 7,333,710 +0.09(+2.91%)
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.