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 (%)
Oct 31, 2019
1.490
1.490
1.490
1.490
147
+0.00(+0.00%)
Oct 30, 2019
1.490
1.490
1.490
12
+0.00(+0.00%)
Oct 29, 2019
1.437
1.490
1.433
1.490
1,602
+0.06(+4.20%)
Oct 28, 2019
1.440
1.530
1.420
1.430
990
-0.01(-0.69%)
Oct 25, 2019
1.330
1.540
1.270
1.440
18,300
+0.11(+8.27%)
Oct 24, 2019
1.340
1.420
1.300
1.330
2,807
+0.01(+0.76%)
Oct 23, 2019
1.380
1.380
1.320
1.320
4,068
-0.08(-5.71%)
Oct 22, 2019
1.390
1.400
1.380
1.400
4,114
-0.00(-0.19%)
Oct 21, 2019
1.420
1.420
1.390
1.403
7,759
-0.01(-0.71%)
Oct 18, 2019
1.420
1.441
1.380
1.413
7,400
-0.01(-0.51%)
Oct 17, 2019
1.560
1.560
1.420
1.420
3,715
-0.08(-5.33%)
Oct 16, 2019
1.500
1.500
1.500
1.500
425
+0.06(+4.17%)
Oct 15, 2019
1.450
1.530
1.420
1.440
8,145
+0.01(+0.70%)
Oct 14, 2019
1.550
1.550
1.420
1.430
12,660
-0.02(-1.38%)
Oct 11, 2019
1.454
1.454
1.440
1.450
800
+0.04(+2.84%)
Oct 10, 2019
1.450
1.577
1.410
1.410
3,099
-0.02(-1.40%)
Oct 09, 2019
1.620
1.620
1.430
1.430
6,470
+0.03(+2.14%)
Oct 08, 2019
1.420
1.420
1.390
1.400
3,715
-0.06(-4.11%)
Oct 07, 2019
1.460
1.470
1.438
1.460
19,281
+0.01(+0.69%)
Oct 04, 2019
1.480
1.480
1.450
1.450
1,300
+0.00(+0.00%)
Oct 03, 2019
1.450
1.450
1.450
1.450
619
+0.00(+0.00%)
Oct 02, 2019
1.460
1.480
1.450
1.450
5,796
-0.03(-2.03%)
Oct 01, 2019
1.490
1.490
1.451
1.480
3,275
+0.03(+2.07%)
Sep 30, 2019
1.410
1.490
1.410
1.450
485
+0.04(+2.84%)
Sep 27, 2019
1.460
1.460
1.410
1.410
600
-0.07(-4.73%)
Sep 26, 2019
1.430
1.480
1.400
1.480
2,998
+0.03(+2.07%)
Sep 25, 2019
1.500
1.540
1.450
1.450
949
-0.10(-6.45%)
Sep 24, 2019
1.480
1.550
1.420
1.550
3,678
+0.07(+5.08%)
Sep 23, 2019
1.460
1.500
1.460
1.475
4,016
-0.02(-1.67%)
Sep 20, 2019
1.600
1.610
1.500
1.500
17,100
-0.10(-6.25%)
Sep 19, 2019
1.488
1.620
1.488
1.600
4,174
+0.04(+2.56%)
Sep 18, 2019
1.500
1.620
1.497
1.560
9,332
+0.08(+5.41%)
Sep 17, 2019
1.410
1.480
1.400
1.480
10,776
+0.00(+0.00%)
Sep 16, 2019
1.470
1.480
1.430
1.480
12,172
+0.00(+0.00%)
Sep 13, 2019
1.450
1.480
1.450
1.480
15,300
+0.00(+0.00%)
Sep 12, 2019
1.442
1.480
1.442
1.480
8,981
+0.04(+2.78%)
Sep 11, 2019
1.430
1.440
1.409
1.440
1,374
-0.02(-1.37%)
Sep 10, 2019
1.480
1.480
1.360
1.460
6,542
-0.03(-2.01%)
Sep 09, 2019
1.490
1.490
1.490
1.490
322
-0.02(-1.32%)
Sep 06, 2019
1.510
1.510
1.510
120
+0.00(+0.00%)
Sep 05, 2019
1.525
1.530
1.300
1.510
14,886
+0.00(+0.33%)
Sep 04, 2019
1.505
1.505
1.505
1.505
214
-0.01(-0.55%)
Sep 03, 2019
1.513
1.513
1.513
54
+0.00(+0.00%)
Aug 30, 2019
1.513
1.513
1.513
1.513
200
-0.03(-1.73%)
Aug 29, 2019
1.487
1.540
1.487
1.540
2,597
-0.01(-0.65%)
Aug 28, 2019
1.421
1.580
1.421
1.550
1,893
+0.06(+4.03%)
Aug 27, 2019
1.500
1.500
1.480
1.490
1,375
-0.00(-0.01%)
Aug 26, 2019
1.488
1.502
1.488
1.490
2,691
-0.06(-3.87%)
Aug 23, 2019
1.550
1.550
1.550
47
+0.00(+0.00%)
Aug 22, 2019
1.549
1.550
1.545
1.550
1,786
-0.04(-2.68%)
Aug 21, 2019
1.600
1.600
1.510
1.593
2,985
+0.00(+0.04%)
Aug 20, 2019
1.592
1.592
1.592
1.592
808
-0.01(-0.49%)
Aug 19, 2019
1.560
1.600
1.520
1.600
7,693
+0.07(+4.58%)
Aug 16, 2019
1.508
1.562
1.508
1.530
700
+0.00(+0.16%)
Aug 15, 2019
1.537
1.550
1.520
1.528
5,411
-0.02(-1.45%)
Aug 14, 2019
1.580
1.580
1.550
1.550
855
-0.05(-3.13%)
Aug 13, 2019
1.580
1.600
1.520
1.600
5,212
+0.00(+0.00%)
Aug 12, 2019
1.670
1.670
1.600
1.600
4,129
-0.09(-5.33%)
Aug 09, 2019
1.720
1.720
1.690
1.690
300
+0.06(+3.68%)
Aug 08, 2019
1.630
1.671
1.630
1.630
6,128
-0.02(-1.21%)
Aug 07, 2019
1.580
1.740
1.580
1.650
2,499
+0.02(+1.23%)
Aug 06, 2019
1.630
1.650
1.480
1.630
10,144
-0.01(-0.61%)
Aug 05, 2019
1.660
1.692
1.518
1.640
17,624
-0.01(-0.61%)
Aug 02, 2019
1.690
1.690
1.650
1.650
2,200
+0.06(+3.77%)
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
.