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 (%)
Jan 31, 2017
2.760
2.800
2.740
2.790
96,850
-0.16(-5.42%)
Jan 30, 2017
3.050
3.135
2.790
2.950
116,163
-0.15(-4.84%)
Jan 27, 2017
3.550
4.070
3.000
3.100
1,129,043
-0.18(-5.49%)
Jan 26, 2017
2.950
3.440
2.830
3.280
1,070,893
+0.29(+9.70%)
Jan 25, 2017
3.020
3.147
2.740
2.990
141,215
+0.04(+1.36%)
Jan 24, 2017
2.900
3.090
2.900
2.950
98,708
+0.10(+3.51%)
Jan 23, 2017
3.070
3.110
2.700
2.850
104,520
-0.23(-7.47%)
Jan 20, 2017
3.180
3.340
3.000
3.080
146,967
-0.16(-4.94%)
Jan 19, 2017
3.420
3.485
3.000
3.240
178,592
-0.30(-8.47%)
Jan 18, 2017
3.910
3.910
3.220
3.540
352,638
-0.30(-7.81%)
Jan 17, 2017
3.350
4.050
3.200
3.840
1,323,056
+0.21(+5.79%)
Jan 13, 2017
3.630
3.630
3.630
0
-0.12(-3.20%)
Jan 12, 2017
5.010
5.570
3.410
3.750
4,036,837
-3.07(-45.01%)
Jan 11, 2017
1.301
6.980
1.301
6.820
16,314,537
+5.52(+424.62%)
Jan 10, 2017
1.253
1.330
1.180
1.300
57,911
+0.00(+0.00%)
Jan 09, 2017
1.242
1.330
1.242
1.300
34,141
+0.01(+0.78%)
Jan 06, 2017
1.300
1.620
1.260
1.290
98,010
+0.03(+2.38%)
Jan 05, 2017
1.120
1.310
1.080
1.260
31,041
+0.11(+9.57%)
Jan 04, 2017
1.120
1.201
1.020
1.150
29,733
+0.01(+0.88%)
Jan 03, 2017
1.170
1.170
1.140
1.140
922
-0.04(-3.39%)
Dec 30, 2016
1.180
1.180
1.180
0
+0.02(+1.72%)
Dec 29, 2016
1.256
1.315
1.160
1.160
25,111
-0.10(-8.26%)
Dec 28, 2016
1.199
1.325
1.199
1.264
20,928
-0.02(-1.22%)
Dec 27, 2016
1.310
1.380
1.170
1.280
71,232
-0.05(-3.76%)
Dec 23, 2016
1.330
1.330
1.330
0
-0.05(-3.62%)
Dec 22, 2016
1.490
1.500
1.370
1.380
33,516
-0.06(-4.17%)
Dec 21, 2016
1.470
1.540
1.430
1.440
15,516
-0.10(-6.49%)
Dec 20, 2016
1.480
1.540
1.450
1.540
25,128
+0.04(+2.67%)
Dec 19, 2016
1.450
1.530
1.450
1.500
4,905
+0.05(+3.45%)
Dec 16, 2016
1.510
1.550
1.380
1.450
14,538
-0.09(-5.84%)
Dec 15, 2016
1.560
1.640
1.520
1.540
46,364
-0.04(-2.53%)
Dec 14, 2016
1.450
1.584
1.380
1.580
37,625
+0.16(+11.27%)
Dec 13, 2016
1.416
1.420
1.416
1.420
3,216
-0.03(-2.28%)
Dec 12, 2016
1.450
1.453
1.450
1.453
1,449
+0.01(+0.91%)
Dec 09, 2016
1.440
1.440
1.440
1.440
212
+0.00(+0.00%)
Dec 08, 2016
1.490
1.500
1.460
1.440
10,421
-0.05(-3.36%)
Dec 07, 2016
1.420
1.490
1.420
1.490
1,820
+0.07(+4.93%)
Dec 06, 2016
1.424
1.450
1.420
1.420
2,698
-0.06(-4.05%)
Dec 05, 2016
1.500
1.500
1.475
1.480
5,930
-0.06(-3.90%)
Dec 02, 2016
1.480
1.540
1.476
1.540
7,680
-0.01(-0.65%)
Dec 01, 2016
1.450
1.570
1.400
1.550
20,297
+0.10(+6.90%)
Nov 30, 2016
1.540
1.540
1.400
1.450
44,348
-0.12(-7.64%)
Nov 29, 2016
1.520
1.570
1.430
1.570
32,307
+0.03(+1.95%)
Nov 28, 2016
1.560
1.590
1.490
1.540
5,080
-0.05(-3.14%)
Nov 25, 2016
1.530
1.590
1.450
1.590
5,041
+0.09(+6.00%)
Nov 23, 2016
1.500
1.500
1.500
0
-0.13(-7.98%)
Nov 22, 2016
1.560
1.630
1.560
1.630
312
+0.04(+2.52%)
Nov 21, 2016
1.620
1.650
1.450
1.590
3,942
-0.12(-7.02%)
Nov 18, 2016
1.650
1.750
1.550
1.710
72,041
-0.04(-2.29%)
Nov 17, 2016
1.650
1.750
1.590
1.750
21,306
+0.12(+7.36%)
Nov 16, 2016
1.690
1.770
1.600
1.630
46,494
+0.00(+0.00%)
Nov 15, 2016
1.370
1.670
1.347
1.630
45,341
+0.22(+15.60%)
Nov 14, 2016
1.300
1.460
1.210
1.410
31,669
+0.09(+6.90%)
Nov 11, 2016
1.360
1.375
1.317
1.319
5,420
-0.03(-2.30%)
Nov 10, 2016
1.390
1.350
1.350
5,652
+0.02(+1.50%)
Nov 09, 2016
1.370
1.380
1.330
1.330
10,208
-0.10(-6.99%)
Nov 08, 2016
1.360
1.430
1.360
1.430
722
+0.05(+3.62%)
Nov 07, 2016
1.410
1.482
1.380
1.380
10,611
-0.07(-4.97%)
Nov 04, 2016
1.460
1.462
1.450
1.452
1,968
+0.00(+0.15%)
Nov 03, 2016
1.450
1.450
1.450
1.450
191
-0.05(-3.33%)
Nov 02, 2016
1.490
1.506
1.490
1.500
693
+0.05(+3.45%)
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
.