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 (%)
Feb 28, 2019 1.470 1.518 1.470 1.470 8,264 -0.03(-2.00%)
Feb 27, 2019 1.540 1.580 1.460 1.500 13,652 -0.04(-2.60%)
Feb 26, 2019 1.620 1.640 1.490 1.540 17,740 -0.08(-4.94%)
Feb 25, 2019 1.610 1.620 1.573 1.620 3,415 +0.07(+4.52%)
Feb 22, 2019 1.570 1.640 1.550 1.550 24,500 +0.02(+1.30%)
Feb 21, 2019 1.600 1.603 1.450 1.530 17,425 -0.08(-4.96%)
Feb 20, 2019 1.640 1.685 1.590 1.610 24,525 -0.05(-3.01%)
Feb 19, 2019 1.670 1.720 1.628 1.660 57,577 -0.02(-1.19%)
Feb 15, 2019 1.670 1.790 1.660 1.680 10,600 -0.01(-0.59%)
Feb 14, 2019 1.800 1.820 1.678 1.690 25,410 -0.10(-5.59%)
Feb 13, 2019 1.700 1.790 1.650 1.790 12,128 +0.06(+3.68%)
Feb 12, 2019 1.690 1.726 1.690 1.726 1,481 +0.05(+2.77%)
Feb 11, 2019 1.800 1.800 1.660 1.680 15,060 -0.05(-2.89%)
Feb 08, 2019 1.700 1.780 1.680 1.730 11,100 +0.01(+0.58%)
Feb 07, 2019 1.741 1.773 1.681 1.720 27,096 +0.04(+2.38%)
Feb 06, 2019 1.700 1.700 1.650 1.680 7,396 +0.00(+0.00%)
Feb 05, 2019 1.740 1.810 1.667 1.680 21,357 -0.10(-5.62%)
Feb 04, 2019 1.720 1.800 1.720 1.780 32,540 +0.05(+2.89%)
Feb 01, 2019 1.740 1.790 1.720 1.730 6,800 -0.03(-1.70%)
Jan 31, 2019 1.730 1.800 1.650 1.760 51,666 +0.04(+2.33%)
Jan 30, 2019 1.750 1.772 1.651 1.720 39,307 +0.00(+0.00%)
Jan 29, 2019 1.770 1.800 1.700 1.720 12,085 -0.06(-3.37%)
Jan 28, 2019 1.730 1.800 1.700 1.780 9,483 +0.11(+6.59%)
Jan 25, 2019 1.820 1.850 1.670 1.670 29,800 -0.16(-8.74%)
Jan 24, 2019 1.730 1.900 1.710 1.830 40,232 +0.04(+2.23%)
Jan 23, 2019 1.720 1.820 1.700 1.790 29,289 +0.00(+0.00%)
Jan 22, 2019 1.800 1.840 1.720 1.790 32,455 +0.00(+0.00%)
Jan 18, 2019 1.770 1.840 1.650 1.790 37,600 +0.05(+2.87%)
Jan 17, 2019 1.830 1.840 1.680 1.740 58,402 -0.01(-0.57%)
Jan 16, 2019 1.690 1.760 1.650 1.750 62,014 +0.06(+3.55%)
Jan 15, 2019 1.720 2.000 1.580 1.690 837,606 +0.15(+9.74%)
Jan 14, 2019 1.510 1.620 1.500 1.540 30,871 +0.01(+0.65%)
Jan 11, 2019 1.560 1.610 1.520 1.530 19,300 +0.00(+0.00%)
Jan 10, 2019 1.560 1.570 1.500 1.530 30,236 +0.00(+0.00%)
Jan 09, 2019 1.500 1.610 1.447 1.530 75,267 +0.04(+2.68%)
Jan 08, 2019 1.410 1.515 1.390 1.490 80,719 +0.08(+5.67%)
Jan 07, 2019 1.518 1.540 1.407 1.410 84,181 -0.13(-8.44%)
Jan 04, 2019 1.480 1.540 1.480 1.540 25,200 +0.07(+4.76%)
Jan 03, 2019 1.450 1.540 1.440 1.470 38,538 +0.01(+0.68%)
Jan 02, 2019 1.450 1.550 1.400 1.460 90,869 +0.04(+2.82%)
Dec 31, 2018 1.490 1.590 1.420 1.420 58,300 -0.08(-5.33%)
Dec 28, 2018 1.420 1.570 1.420 1.500 76,800 +0.07(+4.90%)
Dec 27, 2018 1.440 1.510 1.420 1.430 40,233 -0.07(-4.67%)
Dec 26, 2018 1.520 1.520 1.468 1.500 25,280 +0.07(+4.90%)
Dec 24, 2018 1.330 1.520 1.290 1.430 42,100 +0.08(+5.93%)
Dec 21, 2018 1.480 1.480 1.340 1.350 109,400 -0.13(-8.72%)
Dec 20, 2018 1.560 1.560 1.430 1.479 68,284 -0.03(-2.06%)
Dec 19, 2018 1.470 1.570 1.410 1.510 104,119 +0.03(+2.03%)
Dec 18, 2018 1.560 1.560 1.370 1.480 75,969 -0.12(-7.50%)
Dec 17, 2018 1.580 1.630 1.300 1.600 293,337 +0.10(+6.67%)
Dec 14, 2018 1.650 1.650 1.450 1.500 459,300 +0.00(+0.00%)
Dec 13, 2018 1.430 1.850 1.420 1.500 2,126,354 +0.07(+4.90%)
Dec 12, 2018 1.640 1.700 1.410 1.430 1,533,216 -0.27(-15.88%)
Dec 11, 2018 1.800 1.990 1.480 1.700 23,229,770 +0.61(+55.96%)
Dec 10, 2018 1.100 1.180 1.070 1.090 12,316 +0.00(+0.00%)
Dec 07, 2018 1.100 1.220 1.090 1.090 8,800 -0.09(-7.63%)
Dec 06, 2018 1.160 1.290 1.071 1.180 149,859 +0.06(+5.36%)
Dec 04, 2018 1.150 1.150 1.040 1.120 5,900 +0.00(+0.00%)
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.