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 (%)
Apr 28, 2017
2.245
2.470
2.245
2.368
88,845
+0.01(+0.33%)
Apr 27, 2017
2.350
2.402
2.167
2.360
105,204
-0.04(-1.67%)
Apr 26, 2017
2.440
2.442
2.300
2.400
72,358
-0.04(-1.64%)
Apr 25, 2017
2.420
2.600
2.300
2.440
351,357
+0.04(+1.67%)
Apr 24, 2017
2.260
2.780
2.165
2.400
648,939
+0.15(+6.67%)
Apr 21, 2017
2.270
2.310
2.210
2.250
16,720
-0.05(-2.17%)
Apr 20, 2017
2.370
2.380
2.290
2.300
19,630
-0.02(-0.86%)
Apr 19, 2017
2.340
2.360
2.310
2.320
19,705
-0.05(-2.11%)
Apr 18, 2017
2.310
2.390
2.240
2.370
87,627
+0.13(+5.80%)
Apr 17, 2017
2.370
2.420
2.160
2.240
59,768
-0.11(-4.68%)
Apr 13, 2017
2.400
2.487
2.350
2.350
38,211
-0.05(-2.08%)
Apr 12, 2017
2.360
2.590
2.350
2.400
103,437
-0.20(-7.69%)
Apr 11, 2017
2.250
2.900
2.170
2.600
795,335
+0.33(+14.54%)
Apr 10, 2017
2.470
2.470
2.180
2.270
220,039
-0.26(-10.28%)
Apr 07, 2017
2.640
2.680
2.520
2.530
36,574
-0.10(-3.80%)
Apr 06, 2017
2.540
2.690
2.531
2.630
50,645
+0.10(+3.95%)
Apr 05, 2017
2.710
2.790
2.530
2.530
139,751
-0.21(-7.66%)
Apr 04, 2017
2.820
2.865
2.740
2.740
43,037
-0.09(-3.18%)
Apr 03, 2017
2.900
2.910
2.740
2.830
142,961
-0.06(-2.08%)
Mar 31, 2017
2.910
2.960
2.850
2.890
61,620
+0.01(+0.35%)
Mar 30, 2017
2.900
3.070
2.870
2.880
214,912
-0.03(-1.03%)
Mar 29, 2017
3.000
3.090
2.900
2.910
161,655
-0.12(-3.96%)
Mar 28, 2017
2.970
3.280
2.900
3.030
534,101
+0.03(+1.00%)
Mar 27, 2017
2.950
3.090
2.860
3.000
176,735
+0.02(+0.67%)
Mar 24, 2017
2.960
3.180
2.839
2.980
387,922
+0.01(+0.34%)
Mar 23, 2017
2.960
3.030
2.860
2.970
77,503
-0.03(-1.00%)
Mar 22, 2017
2.860
3.150
2.790
3.000
597,442
+0.17(+6.01%)
Mar 21, 2017
3.000
3.000
2.750
2.830
162,131
-0.07(-2.41%)
Mar 20, 2017
2.880
3.030
2.860
2.900
175,314
+0.05(+1.75%)
Mar 17, 2017
2.940
3.143
2.850
2.850
296,982
-0.09(-3.06%)
Mar 16, 2017
2.980
3.040
2.860
2.940
148,202
-0.05(-1.67%)
Mar 15, 2017
2.910
3.185
2.880
2.990
255,732
+0.07(+2.40%)
Mar 14, 2017
3.060
3.150
2.830
2.920
235,959
-0.17(-5.50%)
Mar 13, 2017
3.280
3.590
3.060
3.090
294,768
-0.03(-0.96%)
Mar 10, 2017
3.170
3.390
3.050
3.120
204,632
-0.12(-3.70%)
Mar 09, 2017
3.190
3.290
2.930
3.240
405,906
-0.11(-3.28%)
Mar 08, 2017
2.940
3.860
2.900
3.350
4,115,610
+0.55(+19.64%)
Mar 07, 2017
2.850
2.999
2.742
2.800
229,927
-0.10(-3.45%)
Mar 06, 2017
2.950
3.180
2.800
2.900
348,073
-0.07(-2.36%)
Mar 03, 2017
3.080
3.090
2.900
2.970
385,110
-0.21(-6.60%)
Mar 02, 2017
3.300
3.930
3.070
3.180
7,333,710
+0.09(+2.91%)
Mar 01, 2017
2.760
3.130
2.620
3.090
1,556,810
+0.32(+11.55%)
Feb 28, 2017
2.740
2.830
2.610
2.770
275,187
+0.07(+2.59%)
Feb 27, 2017
2.720
2.850
2.605
2.700
127,183
-0.04(-1.46%)
Feb 24, 2017
2.810
2.920
2.694
2.740
257,456
-0.21(-7.12%)
Feb 23, 2017
2.760
3.400
2.700
2.950
723,836
+0.16(+5.73%)
Feb 22, 2017
2.900
2.920
2.710
2.790
222,404
-0.11(-3.79%)
Feb 21, 2017
3.530
3.600
2.860
2.900
455,886
-0.63(-17.85%)
Feb 17, 2017
3.530
3.530
3.530
0
+0.01(+0.28%)
Feb 16, 2017
3.750
3.750
3.460
3.520
391,549
-0.25(-6.63%)
Feb 15, 2017
3.830
4.090
3.650
3.770
611,309
-0.28(-6.91%)
Feb 14, 2017
4.150
4.340
3.930
4.050
1,325,438
-0.10(-2.41%)
Feb 13, 2017
3.860
4.600
3.760
4.150
3,452,827
+0.30(+7.79%)
Feb 10, 2017
3.950
4.029
3.650
3.850
523,116
-0.24(-5.87%)
Feb 09, 2017
4.290
4.300
3.810
4.090
772,793
-0.03(-0.73%)
Feb 08, 2017
4.340
4.540
4.030
4.120
1,518,046
-0.60(-12.71%)
Feb 07, 2017
3.700
5.480
3.610
4.720
16,204,812
+1.11(+30.75%)
Feb 06, 2017
3.420
3.980
3.271
3.610
3,602,286
-0.04(-1.10%)
Feb 03, 2017
2.760
6.000
2.610
3.650
25,536,754
+0.99(+37.22%)
Feb 02, 2017
2.640
2.882
2.540
2.660
155,188
+0.14(+5.56%)
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
.