Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 17, 2020
1.010
1.010
1.010
0
-0.12(-10.62%)
Nov 16, 2020
1.130
1.140
1.117
1.130
38,081
+0.01(+0.89%)
Nov 13, 2020
1.150
1.182
1.120
1.120
51,000
-0.03(-2.61%)
Nov 12, 2020
1.100
1.180
1.080
1.150
193,479
-0.01(-0.86%)
Nov 11, 2020
1.130
1.180
1.120
1.160
59,232
+0.02(+1.75%)
Nov 10, 2020
1.154
1.154
1.110
1.140
47,893
-0.01(-0.87%)
Nov 09, 2020
1.130
1.170
1.130
1.150
93,278
+0.02(+1.77%)
Nov 06, 2020
1.130
1.310
1.090
1.130
361,300
+0.02(+1.80%)
Nov 05, 2020
1.130
1.140
1.100
1.110
54,210
-0.02(-1.77%)
Nov 04, 2020
1.120
1.170
1.120
1.130
125,417
+0.03(+2.72%)
Nov 03, 2020
1.160
1.170
1.100
1.100
71,493
-0.03(-2.65%)
Nov 02, 2020
1.080
1.160
1.075
1.130
185,826
+0.06(+5.61%)
Oct 30, 2020
1.100
1.110
1.060
1.070
134,400
-0.02(-1.83%)
Oct 29, 2020
1.090
1.120
1.060
1.090
69,464
+0.04(+3.81%)
Oct 28, 2020
1.040
1.070
0.9804
1.050
67,359
+0.02(+1.45%)
Oct 27, 2020
1.060
1.090
0.9800
1.035
81,560
-0.02(-1.43%)
Oct 26, 2020
1.130
1.130
1.030
1.050
117,548
-0.07(-6.25%)
Oct 23, 2020
1.100
1.230
1.100
1.120
175,700
+0.03(+2.75%)
Oct 22, 2020
1.060
1.120
1.060
1.090
124,351
+0.03(+2.83%)
Oct 21, 2020
1.150
1.180
1.060
1.060
360,600
-0.12(-10.23%)
Oct 20, 2020
1.250
1.250
1.130
1.181
138,165
-0.06(-4.77%)
Oct 19, 2020
1.300
1.330
1.240
1.240
206,461
-0.06(-4.62%)
Oct 16, 2020
1.270
1.385
1.260
1.300
384,400
+0.02(+1.56%)
Oct 15, 2020
1.260
1.320
1.250
1.280
64,512
-0.01(-0.76%)
Oct 14, 2020
1.360
1.360
1.270
1.290
131,773
-0.04(-3.02%)
Oct 13, 2020
1.330
1.360
1.320
1.330
61,428
-0.03(-2.21%)
Oct 12, 2020
1.320
1.380
1.320
1.360
36,774
+0.01(+0.74%)
Oct 09, 2020
1.380
1.382
1.340
1.350
74,500
-0.03(-2.17%)
Oct 08, 2020
1.350
1.399
1.350
1.380
50,504
+0.03(+2.22%)
Oct 07, 2020
1.380
1.380
1.300
1.350
123,697
-0.04(-2.88%)
Oct 06, 2020
1.380
1.411
1.380
1.390
33,776
-0.01(-0.71%)
Oct 05, 2020
1.400
1.470
1.400
1.400
73,229
-0.03(-2.10%)
Oct 02, 2020
1.370
1.440
1.360
1.430
30,800
+0.03(+2.14%)
Oct 01, 2020
1.370
1.440
1.370
1.400
70,883
+0.03(+2.19%)
Sep 30, 2020
1.440
1.480
1.360
1.370
127,272
-0.08(-5.52%)
Sep 29, 2020
1.420
1.480
1.380
1.450
81,311
+0.03(+2.11%)
Sep 28, 2020
1.370
1.420
1.370
1.420
24,080
+0.06(+4.41%)
Sep 25, 2020
1.360
1.430
1.360
1.360
64,500
-0.03(-2.16%)
Sep 24, 2020
1.360
1.400
1.350
1.390
118,819
+0.00(+0.00%)
Sep 23, 2020
1.400
1.480
1.350
1.390
120,348
-0.01(-0.71%)
Sep 22, 2020
1.430
1.450
1.400
1.400
21,981
-0.02(-1.41%)
Sep 21, 2020
1.460
1.460
1.410
1.420
42,775
-0.06(-4.05%)
Sep 18, 2020
1.490
1.490
1.435
1.480
47,300
+0.03(+2.07%)
Sep 17, 2020
1.410
1.490
1.410
1.450
92,920
+0.04(+2.84%)
Sep 16, 2020
1.500
1.500
1.410
1.410
49,446
-0.06(-4.08%)
Sep 15, 2020
1.450
1.510
1.430
1.470
63,632
+0.01(+0.68%)
Sep 14, 2020
1.430
1.480
1.390
1.460
79,922
+0.07(+5.04%)
Sep 11, 2020
1.380
1.390
1.350
1.390
45,400
+0.00(+0.00%)
Sep 10, 2020
1.420
1.490
1.380
1.390
100,536
-0.02(-1.42%)
Sep 09, 2020
1.310
1.455
1.310
1.410
158,618
+0.06(+4.44%)
Sep 08, 2020
1.270
1.360
1.270
1.350
91,478
+0.03(+2.27%)
Sep 04, 2020
1.280
1.520
1.270
1.320
364,500
+0.01(+0.76%)
Sep 03, 2020
1.270
1.360
1.270
1.310
281,347
+0.00(+0.00%)
Sep 02, 2020
1.310
1.340
1.280
1.310
51,528
-0.02(-1.50%)
Sep 01, 2020
1.350
1.350
1.290
1.330
46,720
+0.00(+0.00%)
Aug 31, 2020
1.350
1.350
1.270
1.330
155,120
-0.01(-0.75%)
Aug 28, 2020
1.350
1.373
1.310
1.340
142,300
+0.02(+1.52%)
Aug 27, 2020
1.390
1.400
1.310
1.320
84,282
-0.08(-5.71%)
Aug 26, 2020
1.370
1.410
1.360
1.400
93,249
+0.00(+0.00%)
Aug 25, 2020
1.380
1.400
1.340
1.400
138,629
+0.00(+0.00%)
Aug 24, 2020
1.460
1.480
1.380
1.400
79,416
-0.07(-4.76%)
Aug 21, 2020
1.540
1.550
1.460
1.470
131,700
-0.07(-4.55%)
Aug 20, 2020
1.470
1.560
1.470
1.540
128,284
+0.05(+3.36%)
Aug 19, 2020
1.470
1.530
1.460
1.490
97,940
-0.02(-1.32%)
Aug 18, 2020
1.500
1.550
1.490
1.510
101,434
-0.02(-1.31%)
Aug 17, 2020
1.530
1.550
1.450
1.530
197,151
-0.02(-1.29%)
Aug 14, 2020
1.500
1.610
1.470
1.550
217,000
+0.02(+1.31%)
Aug 13, 2020
1.530
1.598
1.500
1.530
278,705
-0.01(-0.65%)
Aug 12, 2020
1.550
1.570
1.510
1.540
176,761
-0.04(-2.53%)
Aug 11, 2020
1.620
1.630
1.550
1.580
256,237
-0.05(-3.07%)
Aug 10, 2020
1.810
1.810
1.600
1.630
509,834
-0.20(-10.93%)
Aug 07, 2020
1.800
1.920
1.800
1.830
482,400
-0.11(-5.67%)
Aug 06, 2020
1.690
1.950
1.650
1.940
2,409,004
+0.10(+5.43%)
Aug 05, 2020
2.680
2.880
1.640
1.840
80,707,768
+0.60(+48.39%)
Aug 04, 2020
1.190
1.240
1.170
1.240
107,004
+0.04(+3.33%)
Aug 03, 2020
1.170
1.240
1.150
1.200
241,071
+0.02(+1.69%)
Jul 31, 2020
1.170
1.230
1.170
1.180
74,200
+0.00(+0.00%)
Jul 30, 2020
1.220
1.230
1.140
1.180
253,059
-0.05(-4.07%)
Jul 29, 2020
1.260
1.260
1.220
1.230
97,876
-0.05(-3.91%)
Jul 28, 2020
1.250
1.280
1.230
1.280
121,788
+0.00(+0.00%)
Jul 27, 2020
1.300
1.310
1.270
1.280
169,749
-0.04(-3.03%)
Jul 24, 2020
1.450
1.450
1.290
1.320
500,300
-0.15(-10.20%)
Jul 23, 2020
1.280
1.490
1.280
1.470
1,694,832
+0.17(+13.08%)
Jul 22, 2020
1.240
1.330
1.240
1.300
270,885
+0.03(+2.36%)
Jul 21, 2020
1.270
1.290
1.230
1.270
224,194
+0.02(+1.60%)
Jul 20, 2020
1.310
1.320
1.240
1.250
191,394
-0.03(-2.34%)
Jul 17, 2020
1.250
1.290
1.230
1.280
225,000
+0.03(+2.40%)
Jul 16, 2020
1.260
1.330
1.220
1.250
446,789
-0.07(-5.30%)
Jul 15, 2020
1.260
1.350
1.250
1.320
349,124
+0.03(+2.33%)
Jul 14, 2020
1.210
1.300
1.170
1.290
273,958
+0.05(+4.03%)
Jul 13, 2020
1.340
1.370
1.220
1.240
586,915
-0.13(-9.49%)
Jul 10, 2020
1.340
1.390
1.320
1.370
290,200
+0.01(+0.74%)
Jul 09, 2020
1.400
1.440
1.350
1.360
428,052
-0.12(-8.11%)
Jul 08, 2020
1.430
1.510
1.270
1.480
3,015,517
+0.04(+2.78%)
Jul 07, 2020
1.550
1.650
1.410
1.440
1,946,685
+0.06(+4.35%)
Jul 06, 2020
1.550
1.650
1.360
1.380
1,914,687
-0.32(-18.82%)
Jul 02, 2020
2.150
2.420
1.620
1.700
8,541,900
-0.74(-30.33%)
Jul 01, 2020
2.110
3.850
1.960
2.440
225,019,824
+1.56(+177.27%)
Jun 30, 2020
0.8900
0.9200
0.8600
0.8800
833,639
-0.01(-1.12%)
Jun 29, 2020
0.8957
0.9200
0.8876
0.8900
18,661
-0.03(-3.58%)
Jun 26, 2020
0.9000
0.9500
0.8820
0.9230
45,500
+0.01(+1.48%)
Jun 25, 2020
0.9000
0.9100
0.8910
0.9095
24,826
+0.01(+0.98%)
Jun 24, 2020
0.9000
0.9200
0.8811
0.9007
26,969
-0.01(-1.04%)
Jun 23, 2020
0.9200
0.9271
0.9000
0.9102
28,700
-0.02(-2.13%)
Jun 22, 2020
0.8700
0.9300
0.8600
0.9300
111,454
+0.06(+6.63%)
Jun 19, 2020
0.9300
0.9484
0.8700
0.8722
183,000
-0.06(-6.22%)
Jun 18, 2020
0.9600
0.9700
0.9100
0.9300
141,476
-0.05(-4.74%)
Jun 17, 2020
0.9400
0.9763
0.9200
0.9763
93,293
+0.04(+3.86%)
Jun 16, 2020
0.9800
0.9800
0.9300
0.9400
94,265
-0.04(-4.09%)
Jun 15, 2020
0.9210
1.016
0.9000
0.9801
216,144
+0.07(+7.67%)
Jun 12, 2020
0.9300
0.9800
0.9000
0.9103
169,400
-0.01(-1.05%)
Jun 11, 2020
1.100
1.100
0.9000
0.9200
1,234,546
-0.05(-5.15%)
Jun 10, 2020
0.9400
1.030
0.9000
0.9700
294,884
+0.03(+3.30%)
Jun 09, 2020
0.9300
0.9500
0.9100
0.9390
123,044
+0.02(+2.07%)
Jun 08, 2020
0.9400
0.9500
0.8800
0.9200
82,391
+0.00(+0.00%)
Jun 05, 2020
0.9500
0.9590
0.9100
0.9200
57,300
-0.01(-1.08%)
Jun 04, 2020
0.9240
0.9695
0.9100
0.9300
153,695
+0.03(+3.21%)
Jun 03, 2020
0.8700
0.9480
0.8554
0.9011
176,107
+0.03(+3.57%)
Jun 02, 2020
0.8600
0.9000
0.8600
0.8700
120,191
-0.01(-1.23%)
Jun 01, 2020
0.9100
0.9100
0.8431
0.8808
175,143
-0.00(-0.47%)
May 29, 2020
0.9135
0.9193
0.8850
0.8850
106,500
-0.01(-0.56%)
May 28, 2020
0.9300
1.000
0.8400
0.8900
409,694
-0.08(-8.25%)
May 27, 2020
0.9800
1.010
0.9600
0.9700
428,920
+0.02(+1.98%)
May 26, 2020
0.9800
1.000
0.9510
0.9512
352,075
-0.06(-5.82%)
May 22, 2020
0.9500
1.090
0.9100
1.010
1,018,400
-0.02(-1.94%)
May 21, 2020
1.290
1.790
1.000
1.030
21,219,772
+0.09(+9.90%)
May 20, 2020
0.9700
0.9700
0.9100
0.9372
42,231
-0.06(-6.28%)
May 19, 2020
0.9500
1.020
0.9321
1.000
23,929
+0.01(+1.01%)
May 18, 2020
0.9900
1.050
0.9300
0.9900
54,734
-0.03(-2.90%)
May 15, 2020
1.045
1.050
0.9976
1.020
17,700
-0.02(-1.95%)
May 14, 2020
1.050
1.050
0.9900
1.040
74,261
+0.07(+7.21%)
May 13, 2020
1.030
1.030
0.9502
0.9700
45,596
-0.06(-5.83%)
May 12, 2020
1.010
1.030
0.9800
1.030
25,723
+0.01(+0.98%)
May 11, 2020
1.110
1.110
1.000
1.020
91,546
-0.06(-5.56%)
May 08, 2020
1.230
1.300
1.010
1.080
1,568,200
-0.01(-0.92%)
May 07, 2020
1.050
1.090
1.023
1.090
4,010
+0.05(+4.81%)
May 06, 2020
1.050
1.050
0.9800
1.040
22,045
-0.01(-0.95%)
May 05, 2020
1.140
1.140
1.000
1.050
8,809
+0.00(+0.00%)
May 04, 2020
1.120
1.120
1.020
1.050
11,395
-0.02(-1.48%)
May 01, 2020
1.110
1.110
1.031
1.066
5,000
-0.04(-3.98%)
Apr 30, 2020
1.120
1.130
1.061
1.110
8,047
-0.03(-2.63%)
Apr 29, 2020
1.140
1.160
1.110
1.140
52,518
+0.04(+3.64%)
Apr 28, 2020
1.140
1.290
1.050
1.100
126,772
+0.06(+6.11%)
Apr 27, 2020
1.010
1.085
1.000
1.037
9,055
-0.01(-0.79%)
Apr 24, 2020
1.119
1.119
1.010
1.045
11,200
+0.02(+2.45%)
Apr 23, 2020
1.010
1.100
1.010
1.020
8,178
-0.01(-0.97%)
Apr 22, 2020
1.050
1.120
1.020
1.030
8,002
-0.02(-1.90%)
Apr 21, 2020
1.020
1.110
1.015
1.050
8,591
-0.04(-3.67%)
Apr 20, 2020
1.010
1.120
0.9532
1.090
14,666
-0.01(-0.91%)
Apr 17, 2020
1.170
1.171
1.091
1.100
8,200
+0.01(+0.92%)
Apr 16, 2020
1.130
1.130
1.030
1.090
26,521
+0.05(+5.26%)
Apr 15, 2020
0.9800
1.080
0.9320
1.036
25,253
+0.13(+13.79%)
Apr 14, 2020
0.9100
0.9500
0.9100
0.9100
6,395
-0.01(-1.09%)
Apr 13, 2020
0.9400
0.9500
0.9000
0.9200
21,571
-0.06(-6.12%)
Apr 09, 2020
0.9600
0.9899
0.9000
0.9800
15,900
+0.04(+4.81%)
Apr 08, 2020
0.9348
0.9700
0.9000
0.9350
8,570
+0.01(+1.61%)
Apr 07, 2020
0.9200
0.9400
0.9200
0.9202
6,872
+0.00(+0.02%)
Apr 06, 2020
0.9000
0.9700
0.9000
0.9200
3,700
-0.05(-5.15%)
Apr 03, 2020
0.9000
0.9700
0.9000
0.9700
7,500
+0.07(+7.78%)
Apr 02, 2020
0.9400
0.9400
0.9000
0.9000
2,113
-0.04(-4.26%)
Apr 01, 2020
0.9000
0.9503
0.9000
0.9400
8,180
+0.03(+3.30%)
Mar 31, 2020
0.9700
0.9700
0.9100
0.9100
4,966
-0.06(-6.19%)
Mar 30, 2020
0.8247
0.9700
0.8247
0.9700
6,839
+0.02(+2.12%)
Mar 27, 2020
0.9900
0.9900
0.8205
0.9499
8,500
-0.05(-5.01%)
Mar 26, 2020
0.9800
1.000
0.8960
1.000
22,438
+0.04(+3.96%)
Mar 25, 2020
0.9404
0.9772
0.8500
0.9619
18,809
+0.06(+6.88%)
Mar 24, 2020
0.9000
0.9000
0.8600
0.9000
7,692
+0.02(+2.27%)
Mar 23, 2020
0.8800
0.9300
0.8800
0.8800
5,944
-0.00(-0.07%)
Mar 20, 2020
0.9512
0.9512
0.7900
0.8806
22,600
+0.02(+2.40%)
Mar 19, 2020
0.8397
0.8600
0.8036
0.8600
30,972
+0.01(+1.53%)
Mar 18, 2020
0.8201
0.8500
0.7412
0.8470
19,382
-0.01(-1.51%)
Mar 17, 2020
0.8400
0.9000
0.8200
0.8600
16,054
-0.05(-5.50%)
Mar 16, 2020
0.9001
0.9300
0.8000
0.9101
6,843
-0.06(-6.59%)
Mar 13, 2020
0.9997
0.9997
0.8800
0.9743
9,500
+0.06(+7.07%)
Mar 12, 2020
0.9505
0.9505
0.8000
0.9100
28,589
-0.08(-7.72%)
Mar 11, 2020
1.280
1.280
0.9600
0.9861
50,449
-0.22(-18.50%)
Mar 10, 2020
1.190
1.260
1.030
1.210
73,482
+0.25(+26.04%)
Mar 09, 2020
1.030
1.120
0.7600
0.9600
49,576
-0.17(-15.04%)
Mar 06, 2020
1.160
1.160
1.110
1.130
55,200
-0.03(-2.59%)
Mar 05, 2020
1.160
1.180
1.120
1.160
6,724
+0.00(+0.00%)
Mar 04, 2020
1.130
1.160
1.130
1.160
6,013
+0.01(+0.87%)
Mar 03, 2020
1.160
1.200
1.150
1.150
5,242
-0.06(-4.96%)
Mar 02, 2020
1.159
1.210
1.159
1.210
1,079
+0.01(+0.83%)
Feb 28, 2020
1.160
1.200
1.090
1.200
43,900
+0.00(+0.00%)
Feb 27, 2020
1.170
1.240
1.154
1.200
14,705
-0.04(-3.23%)
Feb 26, 2020
1.196
1.240
1.183
1.240
14,771
+0.00(+0.40%)
Feb 25, 2020
1.244
1.270
1.190
1.235
16,604
-0.04(-3.52%)
Feb 24, 2020
1.230
1.280
1.230
1.280
857
+0.03(+2.40%)
Feb 21, 2020
1.280
1.280
1.220
1.250
5,700
-0.01(-0.79%)
Feb 20, 2020
1.260
1.280
1.200
1.260
42,354
+0.02(+1.61%)
Feb 19, 2020
1.250
1.265
1.230
1.240
8,395
-0.01(-0.80%)
Feb 18, 2020
1.270
1.290
1.250
1.250
7,369
-0.01(-0.60%)
Feb 14, 2020
1.280
1.280
1.258
1.258
5,300
+0.01(+1.08%)
Feb 13, 2020
1.240
1.280
1.230
1.244
9,579
-0.03(-2.04%)
Feb 12, 2020
1.303
1.303
1.230
1.270
35,349
+0.00(+0.00%)
Feb 11, 2020
1.290
1.290
1.270
1.270
634
-0.01(-0.78%)
Feb 10, 2020
1.300
1.334
1.274
1.280
11,674
-0.01(-0.57%)
Feb 07, 2020
1.270
1.310
1.250
1.287
9,400
-0.02(-1.73%)
Feb 06, 2020
1.370
1.370
1.288
1.310
11,750
+0.06(+4.80%)
Feb 05, 2020
1.250
1.290
1.245
1.250
9,786
+0.00(+0.00%)
Feb 04, 2020
1.240
1.310
1.230
1.250
37,954
-0.02(-1.57%)
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
.