Skip to main content
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 (%)
Apr 28, 2017 2.245 2.470 2.245 2.368 88,845 +0.01(+0.33%)
Apr 27, 2017 2.350 2.402 2.167 2.360 105,204 -0.04(-1.67%)
Apr 26, 2017 2.440 2.442 2.300 2.400 72,358 -0.04(-1.64%)
Apr 25, 2017 2.420 2.600 2.300 2.440 351,357 +0.04(+1.67%)
Apr 24, 2017 2.260 2.780 2.165 2.400 648,939 +0.15(+6.67%)
Apr 21, 2017 2.270 2.310 2.210 2.250 16,720 -0.05(-2.17%)
Apr 20, 2017 2.370 2.380 2.290 2.300 19,630 -0.02(-0.86%)
Apr 19, 2017 2.340 2.360 2.310 2.320 19,705 -0.05(-2.11%)
Apr 18, 2017 2.310 2.390 2.240 2.370 87,627 +0.13(+5.80%)
Apr 17, 2017 2.370 2.420 2.160 2.240 59,768 -0.11(-4.68%)
Apr 13, 2017 2.400 2.487 2.350 2.350 38,211 -0.05(-2.08%)
Apr 12, 2017 2.360 2.590 2.350 2.400 103,437 -0.20(-7.69%)
Apr 11, 2017 2.250 2.900 2.170 2.600 795,335 +0.33(+14.54%)
Apr 10, 2017 2.470 2.470 2.180 2.270 220,039 -0.26(-10.28%)
Apr 07, 2017 2.640 2.680 2.520 2.530 36,574 -0.10(-3.80%)
Apr 06, 2017 2.540 2.690 2.531 2.630 50,645 +0.10(+3.95%)
Apr 05, 2017 2.710 2.790 2.530 2.530 139,751 -0.21(-7.66%)
Apr 04, 2017 2.820 2.865 2.740 2.740 43,037 -0.09(-3.18%)
Apr 03, 2017 2.900 2.910 2.740 2.830 142,961 -0.06(-2.08%)
Mar 31, 2017 2.910 2.960 2.850 2.890 61,620 +0.01(+0.35%)
Mar 30, 2017 2.900 3.070 2.870 2.880 214,912 -0.03(-1.03%)
Mar 29, 2017 3.000 3.090 2.900 2.910 161,655 -0.12(-3.96%)
Mar 28, 2017 2.970 3.280 2.900 3.030 534,101 +0.03(+1.00%)
Mar 27, 2017 2.950 3.090 2.860 3.000 176,735 +0.02(+0.67%)
Mar 24, 2017 2.960 3.180 2.839 2.980 387,922 +0.01(+0.34%)
Mar 23, 2017 2.960 3.030 2.860 2.970 77,503 -0.03(-1.00%)
Mar 22, 2017 2.860 3.150 2.790 3.000 597,442 +0.17(+6.01%)
Mar 21, 2017 3.000 3.000 2.750 2.830 162,131 -0.07(-2.41%)
Mar 20, 2017 2.880 3.030 2.860 2.900 175,314 +0.05(+1.75%)
Mar 17, 2017 2.940 3.143 2.850 2.850 296,982 -0.09(-3.06%)
Mar 16, 2017 2.980 3.040 2.860 2.940 148,202 -0.05(-1.67%)
Mar 15, 2017 2.910 3.185 2.880 2.990 255,732 +0.07(+2.40%)
Mar 14, 2017 3.060 3.150 2.830 2.920 235,959 -0.17(-5.50%)
Mar 13, 2017 3.280 3.590 3.060 3.090 294,768 -0.03(-0.96%)
Mar 10, 2017 3.170 3.390 3.050 3.120 204,632 -0.12(-3.70%)
Mar 09, 2017 3.190 3.290 2.930 3.240 405,906 -0.11(-3.28%)
Mar 08, 2017 2.940 3.860 2.900 3.350 4,115,610 +0.55(+19.64%)
Mar 07, 2017 2.850 2.999 2.742 2.800 229,927 -0.10(-3.45%)
Mar 06, 2017 2.950 3.180 2.800 2.900 348,073 -0.07(-2.36%)
Mar 03, 2017 3.080 3.090 2.900 2.970 385,110 -0.21(-6.60%)
Mar 02, 2017 3.300 3.930 3.070 3.180 7,333,710 +0.09(+2.91%)
Mar 01, 2017 2.760 3.130 2.620 3.090 1,556,810 +0.32(+11.55%)
Feb 28, 2017 2.740 2.830 2.610 2.770 275,187 +0.07(+2.59%)
Feb 27, 2017 2.720 2.850 2.605 2.700 127,183 -0.04(-1.46%)
Feb 24, 2017 2.810 2.920 2.694 2.740 257,456 -0.21(-7.12%)
Feb 23, 2017 2.760 3.400 2.700 2.950 723,836 +0.16(+5.73%)
Feb 22, 2017 2.900 2.920 2.710 2.790 222,404 -0.11(-3.79%)
Feb 21, 2017 3.530 3.600 2.860 2.900 455,886 -0.63(-17.85%)
Feb 17, 2017 3.530 3.530 3.530 0 +0.01(+0.28%)
Feb 16, 2017 3.750 3.750 3.460 3.520 391,549 -0.25(-6.63%)
Feb 15, 2017 3.830 4.090 3.650 3.770 611,309 -0.28(-6.91%)
Feb 14, 2017 4.150 4.340 3.930 4.050 1,325,438 -0.10(-2.41%)
Feb 13, 2017 3.860 4.600 3.760 4.150 3,452,827 +0.30(+7.79%)
Feb 10, 2017 3.950 4.029 3.650 3.850 523,116 -0.24(-5.87%)
Feb 09, 2017 4.290 4.300 3.810 4.090 772,793 -0.03(-0.73%)
Feb 08, 2017 4.340 4.540 4.030 4.120 1,518,046 -0.60(-12.71%)
Feb 07, 2017 3.700 5.480 3.610 4.720 16,204,812 +1.11(+30.75%)
Feb 06, 2017 3.420 3.980 3.271 3.610 3,602,286 -0.04(-1.10%)
Feb 03, 2017 2.760 6.000 2.610 3.650 25,536,754 +0.99(+37.22%)
Feb 02, 2017 2.640 2.882 2.540 2.660 155,188 +0.14(+5.56%)
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.