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 (%)
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%)
May 01, 2019 1.360 1.360 1.317 1.317 4,891 -0.04(-3.18%)
Apr 30, 2019 1.320 1.360 1.310 1.360 17,803 +0.03(+2.26%)
Apr 29, 2019 1.340 1.360 1.320 1.330 9,273 -0.01(-1.04%)
Apr 26, 2019 1.320 1.344 1.320 1.344 5,000 +0.04(+3.39%)
Apr 25, 2019 1.300 1.354 1.280 1.300 14,300 -0.01(-0.77%)
Apr 24, 2019 1.300 1.370 1.300 1.310 6,773 -0.01(-0.76%)
Apr 23, 2019 1.380 1.400 1.270 1.320 42,933 -0.06(-4.35%)
Apr 22, 2019 1.390 1.400 1.380 1.380 4,248 -0.02(-1.43%)
Apr 18, 2019 1.390 1.400 1.390 1.400 5,600 +0.00(+0.00%)
Apr 17, 2019 1.440 1.450 1.397 1.400 6,231 -0.04(-2.78%)
Apr 16, 2019 1.434 1.440 1.434 1.440 4,062 +0.03(+2.13%)
Apr 15, 2019 1.450 1.450 1.390 1.410 19,186 -0.05(-3.42%)
Apr 12, 2019 1.490 1.495 1.450 1.460 2,600 -0.01(-0.68%)
Apr 11, 2019 1.529 1.529 1.470 1.470 9,556 -0.03(-2.00%)
Apr 10, 2019 1.530 1.538 1.463 1.500 24,385 -0.05(-3.23%)
Apr 09, 2019 1.610 1.630 1.530 1.550 4,548 -0.03(-2.05%)
Apr 08, 2019 1.550 1.600 1.520 1.582 17,419 +0.05(+3.42%)
Apr 05, 2019 1.550 1.570 1.508 1.530 25,400 -0.04(-2.55%)
Apr 04, 2019 1.780 1.780 1.500 1.570 246,971 +0.09(+6.08%)
Apr 03, 2019 1.580 1.596 1.480 1.480 2,969 -0.10(-6.33%)
Apr 02, 2019 1.590 1.632 1.520 1.580 7,724 +0.01(+0.64%)
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.