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 (%)
Nov 30, 2016 1.540 1.540 1.400 1.450 44,348 -0.12(-7.64%)
Nov 29, 2016 1.520 1.570 1.430 1.570 32,307 +0.03(+1.95%)
Nov 28, 2016 1.560 1.590 1.490 1.540 5,080 -0.05(-3.14%)
Nov 25, 2016 1.530 1.590 1.450 1.590 5,041 +0.09(+6.00%)
Nov 23, 2016 1.500 1.500 1.500 0 -0.13(-7.98%)
Nov 22, 2016 1.560 1.630 1.560 1.630 312 +0.04(+2.52%)
Nov 21, 2016 1.620 1.650 1.450 1.590 3,942 -0.12(-7.02%)
Nov 18, 2016 1.650 1.750 1.550 1.710 72,041 -0.04(-2.29%)
Nov 17, 2016 1.650 1.750 1.590 1.750 21,306 +0.12(+7.36%)
Nov 16, 2016 1.690 1.770 1.600 1.630 46,494 +0.00(+0.00%)
Nov 15, 2016 1.370 1.670 1.347 1.630 45,341 +0.22(+15.60%)
Nov 14, 2016 1.300 1.460 1.210 1.410 31,669 +0.09(+6.90%)
Nov 11, 2016 1.360 1.375 1.317 1.319 5,420 -0.03(-2.30%)
Nov 10, 2016 1.390 1.350 1.350 5,652 +0.02(+1.50%)
Nov 09, 2016 1.370 1.380 1.330 1.330 10,208 -0.10(-6.99%)
Nov 08, 2016 1.360 1.430 1.360 1.430 722 +0.05(+3.62%)
Nov 07, 2016 1.410 1.482 1.380 1.380 10,611 -0.07(-4.97%)
Nov 04, 2016 1.460 1.462 1.450 1.452 1,968 +0.00(+0.15%)
Nov 03, 2016 1.450 1.450 1.450 1.450 191 -0.05(-3.33%)
Nov 02, 2016 1.490 1.506 1.490 1.500 693 +0.05(+3.45%)
Nov 01, 2016 1.550 1.550 1.430 1.450 17,053 -0.14(-8.81%)
Oct 31, 2016 1.650 1.700 1.590 1.590 16,519 -0.08(-4.79%)
Oct 28, 2016 1.410 1.670 1.400 1.670 16,311 +0.27(+19.29%)
Oct 27, 2016 1.407 1.410 1.400 1.400 923 -0.01(-0.71%)
Oct 26, 2016 1.460 1.480 1.350 1.410 5,398 -0.10(-6.62%)
Oct 25, 2016 1.469 1.547 1.465 1.510 3,446 -0.05(-3.13%)
Oct 24, 2016 1.510 1.559 1.500 1.559 876 +0.01(+0.57%)
Oct 21, 2016 1.509 1.570 1.509 1.550 1,221 -0.04(-2.52%)
Oct 19, 2016 1.490 1.590 1.590 1.590 800 +0.08(+5.30%)
Oct 17, 2016 1.510 1.510 1.510 1.510 100 -0.08(-5.28%)
Oct 14, 2016 1.573 1.600 1.512 1.594 15,819 +0.00(+0.26%)
Oct 13, 2016 1.550 1.640 1.470 1.590 40,751 +0.02(+1.27%)
Oct 11, 2016 1.570 1.570 1.570 1.570 40 -0.07(-4.26%)
Oct 10, 2016 1.620 1.640 1.603 1.640 2,100 -0.01(-0.61%)
Oct 07, 2016 1.660 1.660 1.650 1.650 1,203 -0.02(-1.20%)
Oct 06, 2016 1.630 1.800 1.630 1.670 30,908 +0.09(+5.70%)
Oct 05, 2016 1.610 1.640 1.570 1.580 5,628 -0.08(-4.82%)
Oct 03, 2016 1.699 1.660 1.660 1.660 65 +0.02(+1.22%)
Sep 30, 2016 1.673 1.730 1.510 1.640 67,571 +0.01(+0.61%)
Sep 29, 2016 1.760 1.760 1.610 1.630 10,817 -0.12(-6.86%)
Sep 28, 2016 1.680 1.810 1.680 1.750 8,103 -0.01(-0.57%)
Sep 27, 2016 1.830 1.860 1.650 1.760 6,717 +0.12(+7.32%)
Sep 26, 2016 1.650 1.800 1.640 1.640 2,566 -0.06(-3.53%)
Sep 23, 2016 1.670 1.778 1.670 1.700 63,759 +0.10(+6.25%)
Sep 22, 2016 1.650 1.710 1.600 1.600 21,214 -0.10(-5.88%)
Sep 21, 2016 1.600 1.750 1.600 1.700 20,987 +0.10(+6.25%)
Sep 20, 2016 1.690 1.690 1.600 1.600 3,887 -0.15(-8.57%)
Sep 19, 2016 1.750 1.750 1.750 1.750 634 -0.14(-7.41%)
Sep 16, 2016 1.620 1.890 1.540 1.890 31,547 +0.28(+17.39%)
Sep 15, 2016 1.680 1.790 1.600 1.610 23,331 +0.06(+3.87%)
Sep 14, 2016 1.668 1.680 1.550 1.550 2,249 -0.09(-5.49%)
Sep 13, 2016 1.620 1.750 1.510 1.640 30,215 +0.04(+2.50%)
Sep 12, 2016 1.650 1.700 1.600 1.600 7,677 -0.04(-2.44%)
Sep 09, 2016 1.790 1.790 1.610 1.640 27,207 +0.00(+0.00%)
Sep 08, 2016 1.620 1.810 1.620 1.640 28,244 -0.03(-1.80%)
Sep 07, 2016 1.750 1.760 1.600 1.670 63,884 +0.04(+2.45%)
Sep 06, 2016 1.590 1.890 1.590 1.630 169,599 +0.07(+4.49%)
Sep 02, 2016 1.610 1.560 1.560 1.560 12,600 -0.05(-3.11%)
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.