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 31, 2018
1.490
1.590
1.420
1.420
58,300
-0.08(-5.33%)
Dec 28, 2018
1.420
1.570
1.420
1.500
76,800
+0.07(+4.90%)
Dec 27, 2018
1.440
1.510
1.420
1.430
40,233
-0.07(-4.67%)
Dec 26, 2018
1.520
1.520
1.468
1.500
25,280
+0.07(+4.90%)
Dec 24, 2018
1.330
1.520
1.290
1.430
42,100
+0.08(+5.93%)
Dec 21, 2018
1.480
1.480
1.340
1.350
109,400
-0.13(-8.72%)
Dec 20, 2018
1.560
1.560
1.430
1.479
68,284
-0.03(-2.06%)
Dec 19, 2018
1.470
1.570
1.410
1.510
104,119
+0.03(+2.03%)
Dec 18, 2018
1.560
1.560
1.370
1.480
75,969
-0.12(-7.50%)
Dec 17, 2018
1.580
1.630
1.300
1.600
293,337
+0.10(+6.67%)
Dec 14, 2018
1.650
1.650
1.450
1.500
459,300
+0.00(+0.00%)
Dec 13, 2018
1.430
1.850
1.420
1.500
2,126,354
+0.07(+4.90%)
Dec 12, 2018
1.640
1.700
1.410
1.430
1,533,216
-0.27(-15.88%)
Dec 11, 2018
1.800
1.990
1.480
1.700
23,229,770
+0.61(+55.96%)
Dec 10, 2018
1.100
1.180
1.070
1.090
12,316
+0.00(+0.00%)
Dec 07, 2018
1.100
1.220
1.090
1.090
8,800
-0.09(-7.63%)
Dec 06, 2018
1.160
1.290
1.071
1.180
149,859
+0.06(+5.36%)
Dec 04, 2018
1.150
1.150
1.040
1.120
5,900
+0.00(+0.00%)
Dec 03, 2018
1.110
1.160
1.110
1.120
4,848
+0.01(+0.90%)
Nov 30, 2018
1.110
1.160
1.110
1.110
4,900
-0.01(-0.89%)
Nov 29, 2018
1.240
1.240
1.110
1.120
27,359
-0.08(-6.67%)
Nov 28, 2018
1.210
1.230
1.200
1.200
803
+0.00(+0.00%)
Nov 27, 2018
1.200
1.220
1.108
1.200
9,419
+0.01(+0.93%)
Nov 26, 2018
1.180
1.190
1.150
1.189
2,768
+0.04(+3.39%)
Nov 23, 2018
1.150
1.150
1.150
3
+0.00(+0.00%)
Nov 21, 2018
1.150
1.150
1.150
0
+0.03(+2.34%)
Nov 20, 2018
1.090
1.150
1.090
1.124
4,930
-0.05(-4.63%)
Nov 19, 2018
1.178
1.178
1.178
1.178
136
+0.05(+4.27%)
Nov 16, 2018
1.190
1.230
1.050
1.130
7,500
-0.06(-5.04%)
Nov 15, 2018
1.171
1.200
1.171
1.190
6,451
+0.01(+0.85%)
Nov 14, 2018
1.200
1.260
1.060
1.180
64,246
-0.09(-7.09%)
Nov 13, 2018
1.220
1.280
1.200
1.270
70,111
+0.05(+4.10%)
Nov 12, 2018
1.240
1.263
1.220
1.220
6,696
-0.04(-3.17%)
Nov 09, 2018
1.250
1.280
1.230
1.260
9,900
+0.00(+0.00%)
Nov 08, 2018
1.330
1.400
1.230
1.260
267,974
+0.06(+5.00%)
Nov 07, 2018
1.270
1.295
1.200
1.200
33,988
-0.08(-6.25%)
Nov 06, 2018
1.240
1.310
1.210
1.280
26,100
+0.07(+5.79%)
Nov 05, 2018
1.240
1.260
1.210
1.210
6,383
-0.01(-0.41%)
Nov 02, 2018
1.260
1.260
1.200
1.215
6,600
-0.02(-2.02%)
Nov 01, 2018
1.220
1.270
1.220
1.240
9,277
+0.02(+1.64%)
Oct 31, 2018
1.201
1.239
1.200
1.220
14,023
-0.02(-1.88%)
Oct 30, 2018
1.244
1.259
1.200
1.243
15,361
+0.00(+0.27%)
Oct 29, 2018
1.210
1.263
1.200
1.240
28,832
+0.02(+1.64%)
Oct 26, 2018
1.240
1.240
1.220
1.220
7,500
+0.00(+0.00%)
Oct 25, 2018
1.220
1.245
1.220
1.220
23,593
-0.05(-4.31%)
Oct 24, 2018
1.260
1.530
1.210
1.275
314,890
+0.05(+3.99%)
Oct 23, 2018
1.211
1.240
1.211
1.226
4,419
-0.02(-1.64%)
Oct 22, 2018
1.220
1.254
1.210
1.246
5,129
-0.00(-0.28%)
Oct 19, 2018
1.240
1.270
1.240
1.250
3,100
-0.01(-0.79%)
Oct 18, 2018
1.240
1.270
1.239
1.260
5,454
+0.01(+1.20%)
Oct 17, 2018
1.220
1.266
1.200
1.245
23,232
+0.02(+1.53%)
Oct 16, 2018
1.220
1.280
1.220
1.226
25,135
-0.02(-1.79%)
Oct 15, 2018
1.220
1.248
1.210
1.248
28,677
+0.03(+2.34%)
Oct 12, 2018
1.200
1.230
1.190
1.220
16,500
+0.07(+6.08%)
Oct 11, 2018
1.174
1.194
1.150
1.150
28,729
-0.01(-0.85%)
Oct 10, 2018
1.200
1.200
1.160
1.160
21,698
-0.01(-0.85%)
Oct 09, 2018
1.150
1.200
1.150
1.170
9,060
+0.02(+1.74%)
Oct 08, 2018
1.130
1.300
1.130
1.150
31,257
-0.07(-5.74%)
Oct 05, 2018
1.220
1.350
1.210
1.220
111,800
+0.00(+0.00%)
Oct 04, 2018
1.206
1.254
1.200
1.220
21,895
-0.01(-0.81%)
Oct 03, 2018
1.270
1.270
1.210
1.230
25,474
-0.02(-1.69%)
Oct 02, 2018
1.300
1.320
1.180
1.251
141,487
+0.05(+4.27%)
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
.