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 30, 2016 2.049 2.210 1.950 1.950 2,537 -0.13(-6.06%)
Jun 29, 2016 2.094 2.100 2.070 2.076 2,408 +0.22(+11.60%)
Jun 28, 2016 2.050 2.080 1.860 1.860 5,047 -0.10(-5.11%)
Jun 27, 2016 2.100 2.240 1.916 1.960 6,572 -0.29(-12.93%)
Jun 24, 2016 2.110 2.290 2.076 2.251 12,107 +0.13(+6.19%)
Jun 23, 2016 2.240 2.240 1.950 2.120 31,452 -0.08(-3.64%)
Jun 22, 2016 2.500 2.500 2.100 2.200 67,148 -0.22(-9.09%)
Jun 21, 2016 2.140 2.940 2.140 2.420 513,816 +0.29(+13.62%)
Jun 20, 2016 1.680 2.770 1.680 2.130 248,208 +0.45(+26.79%)
Jun 17, 2016 1.650 1.680 1.650 1.680 4,449 +0.03(+1.82%)
Jun 16, 2016 1.650 1.650 1.590 1.650 20,409 +0.07(+4.43%)
Jun 15, 2016 1.550 1.581 1.540 1.580 2,212 -0.01(-0.63%)
Jun 14, 2016 1.510 1.590 1.450 1.590 3,598 -0.10(-5.92%)
Jun 13, 2016 1.560 1.690 1.560 1.690 7,036 +0.14(+9.03%)
Jun 10, 2016 1.540 1.570 1.540 1.550 3,500 -0.05(-3.12%)
Jun 09, 2016 1.600 1.600 1.600 1.600 307 -0.03(-1.84%)
Jun 08, 2016 1.610 1.660 1.550 1.630 1,605 -0.01(-0.61%)
Jun 07, 2016 1.750 1.833 1.640 1.640 23,311 -0.10(-5.75%)
Jun 06, 2016 1.560 1.740 1.530 1.740 6,322 +0.21(+13.73%)
Jun 03, 2016 1.520 1.530 1.330 1.530 19,304 +0.01(+0.66%)
Jun 02, 2016 1.550 1.550 1.520 1.520 569 -0.00(-0.26%)
Jun 01, 2016 1.550 1.619 1.230 1.524 14,918 -0.08(-4.75%)
May 31, 2016 1.640 1.640 1.570 1.600 5,263 +0.00(+0.00%)
May 27, 2016 1.590 1.600 1.600 1.600 1,100 +0.01(+0.63%)
May 26, 2016 1.620 1.650 1.580 1.590 1,901 -0.01(-0.63%)
May 25, 2016 1.560 1.640 1.560 1.600 3,746 +0.00(+0.00%)
May 23, 2016 1.600 1.600 1.600 1.600 8,400 +0.00(+0.00%)
May 20, 2016 1.680 1.700 1.510 1.600 19,385 -0.08(-4.76%)
May 19, 2016 1.699 1.699 1.680 1.680 2,112 +0.00(+0.00%)
May 18, 2016 1.680 1.680 1.680 1.680 110 -0.02(-1.18%)
May 17, 2016 1.700 1.700 1.700 1.700 310 -0.05(-2.86%)
May 16, 2016 1.704 1.750 1.700 1.750 3,543 +0.03(+1.58%)
May 13, 2016 1.700 1.781 1.700 1.723 15,517 -0.02(-0.99%)
May 12, 2016 1.740 1.766 1.700 1.740 4,864 +0.00(+0.00%)
May 11, 2016 1.770 1.770 1.740 1.740 269 +0.00(+0.00%)
May 10, 2016 1.742 1.742 1.740 1.740 225 +0.00(+0.00%)
May 09, 2016 1.750 1.750 1.740 1.740 1,099 -0.02(-1.14%)
May 06, 2016 1.800 1.800 1.760 1.760 3,549 +0.00(+0.00%)
May 05, 2016 1.790 1.850 1.760 1.760 815 +0.00(+0.00%)
May 04, 2016 1.750 1.780 1.750 1.760 9,570 +0.01(+0.57%)
May 03, 2016 1.770 1.813 1.750 1.750 42,158 -0.02(-1.13%)
May 02, 2016 1.700 1.770 1.700 1.770 2,370 +0.03(+1.72%)
Apr 29, 2016 1.710 1.760 1.710 1.740 2,044 -0.02(-1.13%)
Apr 28, 2016 1.750 1.770 1.750 1.760 2,140 +0.02(+1.15%)
Apr 27, 2016 1.820 1.820 1.740 1.740 6,809 -0.02(-1.14%)
Apr 26, 2016 1.750 1.860 1.740 1.760 8,760 -0.02(-1.12%)
Apr 25, 2016 1.920 2.000 1.690 1.780 42,201 -0.14(-7.29%)
Apr 22, 2016 2.150 2.200 1.920 1.920 168,796 -0.08(-4.14%)
Apr 21, 2016 2.160 2.203 1.960 2.003 2,461 -0.15(-6.84%)
Apr 20, 2016 2.230 2.346 2.060 2.150 6,546 +0.04(+1.99%)
Apr 19, 2016 2.350 2.350 2.108 2.108 3,849 -0.09(-4.18%)
Apr 18, 2016 2.180 2.200 2.180 2.200 899 +0.02(+0.92%)
Apr 15, 2016 2.201 2.300 2.133 2.180 1,429 -0.15(-6.43%)
Apr 14, 2016 1.850 2.330 1.850 2.330 12,004 +0.20(+9.37%)
Apr 13, 2016 2.060 2.179 2.060 2.130 5,394 -0.10(-4.48%)
Apr 12, 2016 2.340 2.370 2.040 2.230 7,077 -0.12(-5.11%)
Apr 11, 2016 2.130 2.400 2.110 2.350 14,227 +0.11(+4.91%)
Apr 08, 2016 2.049 2.250 1.950 2.240 19,376 +0.11(+5.16%)
Apr 07, 2016 1.960 2.140 1.950 2.130 24,450 +0.20(+10.32%)
Apr 06, 2016 1.920 2.040 1.880 1.931 14,570 +0.04(+1.87%)
Apr 05, 2016 1.740 1.920 1.740 1.895 15,719 +0.12(+6.48%)
Apr 04, 2016 1.730 1.780 1.695 1.780 10,472 +0.05(+2.96%)
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.