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 (%)
Dec 31, 2019 1.300 1.300 1.200 1.210 67,800 -0.09(-6.92%)
Dec 30, 2019 1.230 1.301 1.230 1.300 13,052 +0.09(+7.45%)
Dec 27, 2019 1.291 1.291 1.210 1.210 60,700 -0.05(-3.98%)
Dec 26, 2019 1.382 1.382 1.260 1.260 18,110 -0.11(-7.94%)
Dec 24, 2019 1.369 1.369 1.369 1.369 400 +0.09(+6.83%)
Dec 23, 2019 1.250 1.320 1.250 1.281 6,354 +0.02(+1.67%)
Dec 20, 2019 1.330 1.420 1.260 1.260 13,500 -0.03(-2.33%)
Dec 19, 2019 1.320 1.338 1.290 1.290 41,255 -0.04(-2.97%)
Dec 18, 2019 1.405 1.405 1.320 1.329 63,698 -0.06(-4.35%)
Dec 17, 2019 1.390 1.390 1.390 1.390 204 -0.00(-0.29%)
Dec 16, 2019 1.414 1.470 1.394 1.394 1,342 +0.01(+1.01%)
Dec 13, 2019 1.410 1.450 1.380 1.380 18,100 -0.04(-2.82%)
Dec 12, 2019 1.486 1.486 1.420 1.420 3,236 -0.04(-2.74%)
Dec 11, 2019 1.470 1.470 1.432 1.460 1,222 +0.08(+5.80%)
Dec 10, 2019 1.380 1.437 1.380 1.380 5,672 +0.00(+0.00%)
Dec 09, 2019 1.490 1.490 1.380 1.380 4,474 -0.01(-0.72%)
Dec 06, 2019 1.410 1.451 1.390 1.390 4,700 -0.09(-6.08%)
Dec 05, 2019 1.443 1.480 1.443 1.480 485 +0.01(+0.68%)
Dec 04, 2019 1.410 1.550 1.381 1.470 2,648 +0.09(+6.52%)
Dec 03, 2019 1.378 1.410 1.378 1.380 8,017 -0.08(-5.30%)
Dec 02, 2019 1.457 1.457 1.457 1.457 1,234 -0.01(-0.86%)
Nov 29, 2019 1.420 1.470 1.420 1.470 1,500 -0.05(-3.29%)
Nov 27, 2019 1.410 1.526 1.397 1.520 5,100 +0.05(+3.40%)
Nov 26, 2019 1.388 1.576 1.388 1.470 13,129 -0.15(-9.26%)
Nov 25, 2019 1.590 1.620 1.514 1.620 11,541 +0.08(+5.46%)
Nov 22, 2019 1.490 1.536 1.480 1.536 4,300 +0.05(+3.28%)
Nov 21, 2019 1.487 1.487 1.487 1.487 1,166 -0.00(-0.17%)
Nov 20, 2019 1.490 1.560 1.457 1.490 43,796 +0.01(+0.35%)
Nov 19, 2019 1.485 1.485 1.485 62 +0.00(+0.00%)
Nov 18, 2019 1.490 1.490 1.400 1.485 5,011 +0.00(+0.32%)
Nov 15, 2019 1.480 1.490 1.412 1.480 11,100 +0.04(+2.49%)
Nov 14, 2019 1.338 1.444 1.338 1.444 3,602 +0.08(+6.18%)
Nov 13, 2019 1.380 1.380 1.360 1.360 724 -0.02(-1.46%)
Nov 12, 2019 1.500 1.500 1.327 1.380 8,900 +0.00(+0.01%)
Nov 11, 2019 1.490 1.490 1.298 1.380 25,429 +0.08(+6.01%)
Nov 08, 2019 1.600 1.600 1.260 1.302 117,400 -0.28(-17.61%)
Nov 07, 2019 1.610 1.620 1.580 1.580 11,876 -0.02(-1.25%)
Nov 06, 2019 1.510 1.610 1.500 1.600 13,176 +0.11(+7.38%)
Nov 05, 2019 1.470 1.500 1.440 1.490 6,374 +0.05(+3.69%)
Nov 04, 2019 1.500 1.510 1.437 1.437 1,958 -0.04(-2.56%)
Nov 01, 2019 1.446 1.475 1.446 1.475 700 -0.02(-1.02%)
Oct 31, 2019 1.490 1.490 1.490 1.490 147 +0.00(+0.00%)
Oct 30, 2019 1.490 1.490 1.490 12 +0.00(+0.00%)
Oct 29, 2019 1.437 1.490 1.433 1.490 1,602 +0.06(+4.20%)
Oct 28, 2019 1.440 1.530 1.420 1.430 990 -0.01(-0.69%)
Oct 25, 2019 1.330 1.540 1.270 1.440 18,300 +0.11(+8.27%)
Oct 24, 2019 1.340 1.420 1.300 1.330 2,807 +0.01(+0.76%)
Oct 23, 2019 1.380 1.380 1.320 1.320 4,068 -0.08(-5.71%)
Oct 22, 2019 1.390 1.400 1.380 1.400 4,114 -0.00(-0.19%)
Oct 21, 2019 1.420 1.420 1.390 1.403 7,759 -0.01(-0.71%)
Oct 18, 2019 1.420 1.441 1.380 1.413 7,400 -0.01(-0.51%)
Oct 17, 2019 1.560 1.560 1.420 1.420 3,715 -0.08(-5.33%)
Oct 16, 2019 1.500 1.500 1.500 1.500 425 +0.06(+4.17%)
Oct 15, 2019 1.450 1.530 1.420 1.440 8,145 +0.01(+0.70%)
Oct 14, 2019 1.550 1.550 1.420 1.430 12,660 -0.02(-1.38%)
Oct 11, 2019 1.454 1.454 1.440 1.450 800 +0.04(+2.84%)
Oct 10, 2019 1.450 1.577 1.410 1.410 3,099 -0.02(-1.40%)
Oct 09, 2019 1.620 1.620 1.430 1.430 6,470 +0.03(+2.14%)
Oct 08, 2019 1.420 1.420 1.390 1.400 3,715 -0.06(-4.11%)
Oct 07, 2019 1.460 1.470 1.438 1.460 19,281 +0.01(+0.69%)
Oct 04, 2019 1.480 1.480 1.450 1.450 1,300 +0.00(+0.00%)
Oct 03, 2019 1.450 1.450 1.450 1.450 619 +0.00(+0.00%)
Oct 02, 2019 1.460 1.480 1.450 1.450 5,796 -0.03(-2.03%)
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.