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, 2019 1.740 1.740 1.530 1.530 6,946 -0.07(-4.38%)
Jul 30, 2019 1.500 1.650 1.500 1.600 11,424 +0.09(+5.96%)
Jul 29, 2019 1.460 1.620 1.460 1.510 19,653 -0.04(-2.58%)
Jul 26, 2019 1.610 1.620 1.550 1.550 2,300 -0.07(-4.32%)
Jul 25, 2019 1.554 1.640 1.554 1.620 13,467 -0.05(-2.99%)
Jul 24, 2019 1.590 1.670 1.520 1.670 13,652 -0.01(-0.60%)
Jul 23, 2019 1.590 1.680 1.590 1.680 11,765 +0.00(+0.00%)
Jul 22, 2019 1.720 1.740 1.590 1.680 14,492 -0.06(-3.45%)
Jul 19, 2019 1.750 1.750 1.598 1.740 10,900 -0.01(-0.57%)
Jul 18, 2019 1.730 1.750 1.640 1.750 65,058 +0.04(+2.34%)
Jul 17, 2019 1.680 1.710 1.650 1.710 14,279 +0.01(+0.59%)
Jul 16, 2019 1.690 1.740 1.672 1.700 6,579 -0.04(-2.30%)
Jul 15, 2019 1.558 1.800 1.558 1.740 35,168 +0.14(+8.75%)
Jul 12, 2019 1.590 1.680 1.576 1.600 3,800 -0.03(-1.84%)
Jul 11, 2019 1.640 1.690 1.600 1.630 14,698 +0.10(+6.70%)
Jul 10, 2019 1.620 1.710 1.520 1.528 26,200 -0.09(-5.70%)
Jul 09, 2019 1.520 1.620 1.520 1.620 34,879 +0.22(+15.71%)
Jul 08, 2019 1.540 1.550 1.400 1.400 9,373 -0.02(-1.41%)
Jul 05, 2019 1.460 1.462 1.410 1.420 11,500 -0.06(-4.05%)
Jul 03, 2019 1.520 1.560 1.480 1.480 20,900 -0.09(-6.03%)
Jul 02, 2019 1.510 1.620 1.510 1.575 92,434 +0.02(+1.29%)
Jul 01, 2019 1.510 1.580 1.510 1.555 3,326 +0.03(+2.30%)
Jun 28, 2019 1.540 1.620 1.520 1.520 21,500 +0.00(+0.00%)
Jun 27, 2019 1.620 1.620 1.520 1.520 8,532 -0.18(-10.59%)
Jun 26, 2019 1.750 1.750 1.620 1.700 27,389 +0.05(+3.03%)
Jun 25, 2019 1.620 1.720 1.520 1.650 44,262 +0.03(+1.85%)
Jun 24, 2019 1.620 1.660 1.620 1.620 29,385 +0.00(+0.00%)
Jun 21, 2019 1.620 1.720 1.570 1.620 19,000 -0.03(-1.82%)
Jun 20, 2019 1.700 1.700 1.510 1.650 63,314 -0.04(-2.37%)
Jun 19, 2019 1.440 1.710 1.360 1.690 537,864 +0.39(+30.00%)
Jun 18, 2019 1.400 1.400 1.300 1.300 31,101 -0.06(-4.74%)
Jun 17, 2019 1.370 1.380 1.300 1.365 18,428 +0.04(+2.93%)
Jun 14, 2019 1.280 1.437 1.280 1.326 157,400 +0.11(+9.03%)
Jun 13, 2019 1.288 1.309 1.216 1.216 14,711 -0.04(-3.48%)
Jun 12, 2019 1.260 1.260 1.220 1.260 1,307 +0.00(+0.00%)
Jun 11, 2019 1.226 1.260 1.226 1.260 735 +0.00(+0.00%)
Jun 10, 2019 1.250 1.260 1.240 1.260 4,177 -0.01(-0.78%)
Jun 07, 2019 1.216 1.288 1.210 1.270 10,300 -0.03(-2.32%)
Jun 06, 2019 1.320 1.320 1.200 1.300 6,934 -0.00(-0.15%)
Jun 05, 2019 1.325 1.329 1.300 1.302 13,753 +0.00(+0.15%)
Jun 04, 2019 1.280 1.320 1.280 1.300 11,698 -0.03(-2.26%)
Jun 03, 2019 1.400 1.400 1.196 1.330 16,681 +0.09(+7.26%)
May 31, 2019 1.250 1.300 1.206 1.240 28,800 +0.01(+0.81%)
May 30, 2019 1.250 1.250 1.200 1.230 2,101 +0.00(+0.00%)
May 29, 2019 1.240 1.300 1.230 1.230 27,818 -0.04(-3.15%)
May 28, 2019 1.242 1.300 1.242 1.270 10,230 -0.03(-2.31%)
May 24, 2019 1.230 1.310 1.230 1.300 12,600 +0.07(+6.12%)
May 23, 2019 1.270 1.298 1.225 1.225 10,122 -0.02(-2.00%)
May 22, 2019 1.250 1.284 1.230 1.250 11,729 +0.00(+0.00%)
May 21, 2019 1.300 1.300 1.240 1.250 9,768 +0.00(+0.00%)
May 20, 2019 1.279 1.279 1.250 1.250 882 -0.01(-0.79%)
May 17, 2019 1.250 1.274 1.200 1.260 31,200 +0.07(+5.88%)
May 16, 2019 1.200 1.290 1.180 1.190 18,403 -0.02(-1.65%)
May 15, 2019 1.190 1.210 1.150 1.210 10,835 +0.01(+0.83%)
May 14, 2019 1.200 1.220 1.160 1.200 27,842 -0.01(-0.83%)
May 13, 2019 1.171 1.220 1.171 1.210 5,967 -0.02(-1.63%)
May 10, 2019 1.240 1.260 1.180 1.230 63,000 +0.01(+0.82%)
May 09, 2019 1.370 1.600 1.200 1.220 431,911 -0.01(-0.81%)
May 08, 2019 1.240 1.290 1.200 1.230 117,193 -0.02(-1.60%)
May 07, 2019 1.280 1.280 1.214 1.250 34,269 -0.01(-0.79%)
May 06, 2019 1.320 1.360 1.260 1.260 15,368 -0.05(-3.82%)
May 03, 2019 1.330 1.348 1.300 1.310 40,400 +0.00(+0.00%)
May 02, 2019 1.340 1.350 1.310 1.310 4,154 -0.01(-0.51%)
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.