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 (%)
Dec 29, 2017
1.356
1.356
1.356
0
-0.02(-1.71%)
Dec 28, 2017
1.370
1.415
1.340
1.380
36,851
+0.02(+1.47%)
Dec 27, 2017
1.420
1.420
1.330
1.360
22,882
+0.01(+0.74%)
Dec 26, 2017
1.360
1.419
1.340
1.350
45,908
-0.04(-2.88%)
Dec 22, 2017
1.560
1.560
1.370
1.390
47,093
-0.05(-3.53%)
Dec 21, 2017
1.520
1.520
1.304
1.441
81,122
+0.02(+1.46%)
Dec 20, 2017
1.333
1.531
1.330
1.420
285,296
+0.05(+3.65%)
Dec 19, 2017
1.440
1.440
1.350
1.370
31,013
-0.07(-4.86%)
Dec 18, 2017
1.340
1.440
1.340
1.440
71,066
+0.11(+8.27%)
Dec 15, 2017
1.300
1.350
1.291
1.330
21,142
+0.02(+1.53%)
Dec 14, 2017
1.310
1.370
1.300
1.310
11,028
-0.01(-0.82%)
Dec 13, 2017
1.350
1.370
1.320
1.321
20,814
-0.02(-1.43%)
Dec 12, 2017
1.350
1.406
1.340
1.340
22,207
-0.05(-3.60%)
Dec 11, 2017
1.400
1.470
1.340
1.390
149,892
+0.02(+1.47%)
Dec 08, 2017
1.380
1.380
1.300
1.370
38,492
-0.00(-0.01%)
Dec 07, 2017
1.380
1.380
1.311
1.370
51,987
+0.04(+3.01%)
Dec 06, 2017
1.350
1.380
1.270
1.330
95,097
+0.04(+3.13%)
Dec 05, 2017
1.410
1.410
1.260
1.290
172,322
-0.12(-8.54%)
Dec 04, 2017
1.420
1.480
1.390
1.410
75,445
-0.02(-1.40%)
Dec 01, 2017
1.400
1.450
1.380
1.430
30,716
+0.02(+1.41%)
Nov 30, 2017
1.560
1.560
1.390
1.410
80,516
-0.03(-2.08%)
Nov 29, 2017
1.370
1.480
1.370
1.440
39,313
+0.03(+2.13%)
Nov 28, 2017
1.390
1.430
1.380
1.410
38,430
-0.02(-1.40%)
Nov 27, 2017
1.490
1.490
1.380
1.430
105,693
+0.02(+1.42%)
Nov 24, 2017
1.430
1.502
1.400
1.410
122,446
+0.02(+1.44%)
Nov 22, 2017
1.370
1.449
1.360
1.390
110,732
+0.01(+0.72%)
Nov 21, 2017
1.340
1.480
1.320
1.380
259,361
+0.06(+4.55%)
Nov 20, 2017
1.300
1.400
1.300
1.320
132,902
+0.00(+0.00%)
Nov 17, 2017
1.450
1.450
1.320
1.320
80,161
-0.03(-2.22%)
Nov 16, 2017
1.300
1.385
1.300
1.350
140,853
-0.01(-0.74%)
Nov 15, 2017
1.280
1.700
1.250
1.360
1,064,504
+0.03(+2.26%)
Nov 14, 2017
1.180
1.350
1.180
1.330
862,001
+0.17(+14.67%)
Nov 13, 2017
1.200
1.200
1.140
1.160
79,511
+0.01(+0.86%)
Nov 10, 2017
1.200
1.200
1.140
1.150
56,402
-0.02(-1.71%)
Nov 09, 2017
1.190
1.192
1.150
1.170
23,767
-0.05(-4.10%)
Nov 08, 2017
1.270
1.300
1.140
1.220
163,225
+0.05(+4.27%)
Nov 07, 2017
1.140
1.220
1.140
1.170
149,269
+0.02(+1.73%)
Nov 06, 2017
1.210
1.210
1.120
1.150
147,136
-0.03(-2.53%)
Nov 03, 2017
1.270
1.270
1.150
1.180
192,499
-0.08(-6.35%)
Nov 02, 2017
1.290
1.290
1.230
1.260
74,788
-0.03(-2.33%)
Nov 01, 2017
1.320
1.320
1.260
1.290
70,201
-0.03(-1.98%)
Oct 31, 2017
1.330
1.380
1.250
1.316
133,742
+0.05(+3.62%)
Oct 30, 2017
1.250
1.300
1.210
1.270
226,669
-0.03(-2.31%)
Oct 27, 2017
1.460
1.460
1.230
1.300
616,739
-0.11(-7.80%)
Oct 26, 2017
2.120
2.350
1.350
1.410
14,817,197
-0.08(-5.37%)
Oct 25, 2017
1.450
1.519
1.390
1.490
53,388
+0.09(+6.43%)
Oct 24, 2017
1.560
1.710
1.390
1.400
122,559
-0.09(-6.04%)
Oct 23, 2017
1.390
1.559
1.350
1.490
192,445
+0.07(+4.71%)
Oct 20, 2017
1.410
1.730
1.340
1.423
534,407
+0.06(+4.63%)
Oct 19, 2017
1.310
1.470
1.310
1.360
84,612
+0.02(+1.49%)
Oct 18, 2017
1.320
1.380
1.306
1.340
16,883
+0.02(+1.52%)
Oct 17, 2017
1.300
1.390
1.300
1.320
39,284
-0.02(-1.49%)
Oct 16, 2017
1.377
1.390
1.310
1.340
17,376
-0.02(-1.47%)
Oct 13, 2017
1.350
1.370
1.330
1.360
20,893
-0.04(-2.86%)
Oct 12, 2017
1.410
1.420
1.350
1.400
39,824
+0.00(+0.00%)
Oct 11, 2017
1.430
1.430
1.360
1.400
29,603
-0.04(-2.78%)
Oct 10, 2017
1.400
1.442
1.350
1.440
49,459
+0.04(+2.86%)
Oct 09, 2017
1.350
1.540
1.320
1.400
396,856
+0.05(+3.70%)
Oct 06, 2017
1.490
1.490
1.350
1.350
31,199
-0.07(-4.93%)
Oct 05, 2017
1.330
1.550
1.320
1.420
231,916
+0.09(+6.77%)
Oct 04, 2017
1.350
1.380
1.300
1.330
33,877
+0.00(+0.00%)
Oct 03, 2017
1.370
1.426
1.310
1.330
34,954
-0.05(-3.62%)
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
.