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, 2018 1.250 1.310 1.240 1.240 27,190 -0.01(-0.80%)
Jul 30, 2018 1.250 1.349 1.227 1.250 151,323 -0.03(-2.34%)
Jul 27, 2018 1.220 1.290 1.220 1.280 21,400 +0.05(+4.07%)
Jul 26, 2018 1.330 1.330 1.230 1.230 64,010 -0.06(-4.73%)
Jul 25, 2018 1.300 1.350 1.290 1.291 31,380 -0.01(-0.69%)
Jul 24, 2018 1.310 1.335 1.300 1.300 27,853 -0.01(-0.76%)
Jul 23, 2018 1.320 1.327 1.300 1.310 56,143 -0.02(-1.50%)
Jul 20, 2018 1.390 1.430 1.290 1.330 281,487 -0.01(-0.75%)
Jul 19, 2018 1.320 1.400 1.310 1.340 115,032 +0.02(+1.51%)
Jul 18, 2018 1.350 1.357 1.310 1.320 93,128 -0.02(-1.49%)
Jul 17, 2018 1.360 1.390 1.310 1.340 83,147 -0.04(-2.90%)
Jul 16, 2018 1.370 1.396 1.331 1.380 80,799 +0.00(+0.30%)
Jul 13, 2018 1.450 1.490 1.370 1.376 250,790 -0.11(-7.35%)
Jul 12, 2018 1.600 1.695 1.440 1.485 892,725 -0.50(-25.38%)
Jul 11, 2018 1.492 2.500 1.484 1.990 9,989,518 +0.55(+38.19%)
Jul 10, 2018 1.550 1.550 1.440 1.440 9,992 -0.05(-3.36%)
Jul 09, 2018 1.421 1.540 1.421 1.490 33,931 -0.00(-0.02%)
Jul 06, 2018 1.410 1.500 1.410 1.490 28,324 +0.06(+4.21%)
Jul 05, 2018 1.480 1.480 1.430 1.430 2,931 -0.04(-2.71%)
Jul 03, 2018 1.470 1.470 1.470 0 +0.02(+1.38%)
Jul 02, 2018 1.470 1.540 1.390 1.450 21,756 -0.02(-1.36%)
Jun 29, 2018 1.460 1.482 1.460 1.470 737 +0.02(+1.38%)
Jun 28, 2018 1.440 1.500 1.440 1.450 10,471 +0.02(+1.40%)
Jun 27, 2018 1.470 1.470 1.428 1.430 5,763 -0.02(-1.38%)
Jun 26, 2018 1.465 1.390 1.450 5,984 +0.06(+4.32%)
Jun 25, 2018 1.390 1.420 1.390 1.390 5,911 -0.03(-2.11%)
Jun 22, 2018 1.429 1.440 1.420 3,618 -0.02(-1.39%)
Jun 21, 2018 1.480 1.390 1.440 19,104 +0.03(+2.13%)
Jun 20, 2018 1.453 1.453 1.410 1.410 6,868 -0.01(-0.70%)
Jun 19, 2018 1.460 1.480 1.410 1.420 32,629 -0.07(-4.83%)
Jun 18, 2018 1.537 1.537 1.460 1.492 6,667 -0.06(-3.74%)
Jun 15, 2018 1.550 1.450 1.550 13,822 +0.05(+3.40%)
Jun 14, 2018 1.405 1.500 1.405 1.499 24,116 -0.00(-0.07%)
Jun 13, 2018 1.452 1.500 1.420 1.500 8,831 +0.00(+0.00%)
Jun 12, 2018 1.600 1.600 1.440 1.500 6,979 -0.05(-3.23%)
Jun 11, 2018 1.610 1.610 1.390 1.550 25,412 -0.09(-5.49%)
Jun 08, 2018 1.519 1.640 1.453 1.640 19,895 +0.15(+10.07%)
Jun 07, 2018 1.570 1.575 1.393 1.490 23,255 -0.01(-0.67%)
Jun 06, 2018 1.490 1.900 1.441 1.500 714,147 +0.01(+0.67%)
Jun 05, 2018 1.460 1.490 1.450 1.490 11,064 +0.12(+8.76%)
Jun 04, 2018 1.460 1.500 1.370 1.370 14,059 -0.10(-6.80%)
Jun 01, 2018 1.510 1.510 1.350 1.470 12,905 +0.03(+1.81%)
May 31, 2018 1.403 1.509 1.287 1.444 36,500 -0.08(-5.01%)
May 30, 2018 1.532 1.590 1.500 1.520 10,359 -0.03(-1.94%)
May 29, 2018 1.570 1.600 1.500 1.550 90,805 -0.06(-3.73%)
May 25, 2018 1.610 1.610 1.610 0 +0.03(+1.89%)
May 24, 2018 1.589 1.700 1.560 1.580 11,364 +0.01(+0.64%)
May 23, 2018 1.560 1.590 1.560 1.570 14,204 +0.02(+1.27%)
May 22, 2018 1.550 1.589 1.510 1.550 43,053 +0.02(+1.30%)
May 21, 2018 1.500 1.580 1.500 1.530 12,667 +0.03(+2.03%)
May 18, 2018 1.580 1.580 1.500 1.500 15,300 -0.08(-5.07%)
May 17, 2018 1.750 1.750 1.580 1.580 22,089 -0.04(-2.46%)
May 16, 2018 1.580 1.650 1.580 1.620 41,691 +0.06(+3.85%)
May 15, 2018 1.550 1.570 1.550 1.560 7,386 -0.01(-0.63%)
May 14, 2018 1.530 1.570 1.510 1.570 51,447 +0.05(+3.28%)
May 11, 2018 1.500 1.530 1.430 1.520 61,661 +0.03(+2.01%)
May 10, 2018 1.550 1.600 1.450 1.490 67,139 -0.06(-3.87%)
May 09, 2018 1.366 1.630 1.366 1.550 346,248 +0.18(+13.14%)
May 08, 2018 1.321 1.380 1.321 1.370 5,041 +0.02(+1.48%)
May 07, 2018 1.370 1.400 1.310 1.350 31,170 -0.01(-0.38%)
May 04, 2018 1.321 1.399 1.282 1.355 35,431 +0.06(+4.24%)
May 03, 2018 1.320 1.390 1.300 1.300 64,959 -0.09(-6.47%)
May 02, 2018 1.350 1.400 1.280 1.390 131,593 +0.07(+5.30%)
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.