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, 2020
1.320
1.383
1.280
1.286
63,600
-0.11(-8.14%)
Jan 30, 2020
1.660
1.770
1.350
1.400
1,544,146
+0.01(+0.72%)
Jan 29, 2020
1.390
1.450
1.330
1.390
7,494
+0.01(+0.72%)
Jan 28, 2020
1.450
1.480
1.331
1.380
36,822
+0.06(+4.55%)
Jan 27, 2020
1.340
1.385
1.320
1.320
6,352
-0.04(-2.74%)
Jan 24, 2020
1.350
1.480
1.320
1.357
31,900
-0.00(-0.20%)
Jan 23, 2020
1.399
1.400
1.310
1.360
15,828
-0.14(-9.34%)
Jan 22, 2020
1.500
1.500
1.370
1.500
33,819
+0.00(+0.00%)
Jan 21, 2020
1.450
1.560
1.300
1.500
227,976
+0.05(+3.45%)
Jan 17, 2020
1.290
1.460
1.290
1.450
61,600
+0.10(+7.14%)
Jan 16, 2020
1.330
1.400
1.270
1.353
9,283
+0.10(+8.27%)
Jan 15, 2020
1.379
1.379
1.210
1.250
9,417
-0.12(-8.76%)
Jan 14, 2020
1.390
1.390
1.249
1.370
7,608
+0.16(+13.22%)
Jan 13, 2020
1.210
1.300
1.210
1.210
41,890
-0.14(-10.36%)
Jan 10, 2020
1.310
1.350
1.310
1.350
9,900
+0.04(+3.05%)
Jan 09, 2020
1.317
1.317
1.299
1.310
1,566
+0.00(+0.00%)
Jan 08, 2020
1.310
1.310
1.310
101
+0.00(+0.00%)
Jan 07, 2020
1.360
1.380
1.310
1.310
8,488
+0.00(+0.00%)
Jan 06, 2020
1.340
1.360
1.252
1.310
2,798
+0.08(+6.50%)
Jan 03, 2020
1.270
1.300
1.204
1.230
21,300
+0.01(+0.82%)
Jan 02, 2020
1.220
1.220
1.205
1.220
6,282
+0.01(+0.83%)
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%)
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
.