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 (%)
May 31, 2019
1.250
1.300
1.206
1.240
28,800
+0.01(+0.81%)
May 30, 2019
1.250
1.250
1.200
1.230
2,101
+0.00(+0.00%)
May 29, 2019
1.240
1.300
1.230
1.230
27,818
-0.04(-3.15%)
May 28, 2019
1.242
1.300
1.242
1.270
10,230
-0.03(-2.31%)
May 24, 2019
1.230
1.310
1.230
1.300
12,600
+0.07(+6.12%)
May 23, 2019
1.270
1.298
1.225
1.225
10,122
-0.02(-2.00%)
May 22, 2019
1.250
1.284
1.230
1.250
11,729
+0.00(+0.00%)
May 21, 2019
1.300
1.300
1.240
1.250
9,768
+0.00(+0.00%)
May 20, 2019
1.279
1.279
1.250
1.250
882
-0.01(-0.79%)
May 17, 2019
1.250
1.274
1.200
1.260
31,200
+0.07(+5.88%)
May 16, 2019
1.200
1.290
1.180
1.190
18,403
-0.02(-1.65%)
May 15, 2019
1.190
1.210
1.150
1.210
10,835
+0.01(+0.83%)
May 14, 2019
1.200
1.220
1.160
1.200
27,842
-0.01(-0.83%)
May 13, 2019
1.171
1.220
1.171
1.210
5,967
-0.02(-1.63%)
May 10, 2019
1.240
1.260
1.180
1.230
63,000
+0.01(+0.82%)
May 09, 2019
1.370
1.600
1.200
1.220
431,911
-0.01(-0.81%)
May 08, 2019
1.240
1.290
1.200
1.230
117,193
-0.02(-1.60%)
May 07, 2019
1.280
1.280
1.214
1.250
34,269
-0.01(-0.79%)
May 06, 2019
1.320
1.360
1.260
1.260
15,368
-0.05(-3.82%)
May 03, 2019
1.330
1.348
1.300
1.310
40,400
+0.00(+0.00%)
May 02, 2019
1.340
1.350
1.310
1.310
4,154
-0.01(-0.51%)
May 01, 2019
1.360
1.360
1.317
1.317
4,891
-0.04(-3.18%)
Apr 30, 2019
1.320
1.360
1.310
1.360
17,803
+0.03(+2.26%)
Apr 29, 2019
1.340
1.360
1.320
1.330
9,273
-0.01(-1.04%)
Apr 26, 2019
1.320
1.344
1.320
1.344
5,000
+0.04(+3.39%)
Apr 25, 2019
1.300
1.354
1.280
1.300
14,300
-0.01(-0.77%)
Apr 24, 2019
1.300
1.370
1.300
1.310
6,773
-0.01(-0.76%)
Apr 23, 2019
1.380
1.400
1.270
1.320
42,933
-0.06(-4.35%)
Apr 22, 2019
1.390
1.400
1.380
1.380
4,248
-0.02(-1.43%)
Apr 18, 2019
1.390
1.400
1.390
1.400
5,600
+0.00(+0.00%)
Apr 17, 2019
1.440
1.450
1.397
1.400
6,231
-0.04(-2.78%)
Apr 16, 2019
1.434
1.440
1.434
1.440
4,062
+0.03(+2.13%)
Apr 15, 2019
1.450
1.450
1.390
1.410
19,186
-0.05(-3.42%)
Apr 12, 2019
1.490
1.495
1.450
1.460
2,600
-0.01(-0.68%)
Apr 11, 2019
1.529
1.529
1.470
1.470
9,556
-0.03(-2.00%)
Apr 10, 2019
1.530
1.538
1.463
1.500
24,385
-0.05(-3.23%)
Apr 09, 2019
1.610
1.630
1.530
1.550
4,548
-0.03(-2.05%)
Apr 08, 2019
1.550
1.600
1.520
1.582
17,419
+0.05(+3.42%)
Apr 05, 2019
1.550
1.570
1.508
1.530
25,400
-0.04(-2.55%)
Apr 04, 2019
1.780
1.780
1.500
1.570
246,971
+0.09(+6.08%)
Apr 03, 2019
1.580
1.596
1.480
1.480
2,969
-0.10(-6.33%)
Apr 02, 2019
1.590
1.632
1.520
1.580
7,724
+0.01(+0.64%)
Apr 01, 2019
1.640
1.640
1.567
1.570
8,170
-0.02(-1.26%)
Mar 29, 2019
1.650
1.700
1.550
1.590
38,000
-0.03(-1.85%)
Mar 28, 2019
1.460
1.740
1.460
1.620
227,767
+0.21(+14.89%)
Mar 27, 2019
1.470
1.500
1.410
1.410
8,469
-0.05(-3.62%)
Mar 26, 2019
1.460
1.477
1.430
1.463
9,189
+0.03(+2.30%)
Mar 25, 2019
1.470
1.509
1.400
1.430
7,497
-0.05(-3.38%)
Mar 22, 2019
1.480
1.540
1.400
1.480
19,800
-0.02(-1.33%)
Mar 21, 2019
1.470
1.530
1.450
1.500
10,002
+0.04(+2.74%)
Mar 20, 2019
1.650
1.650
1.450
1.460
83,898
-0.24(-13.93%)
Mar 19, 2019
1.480
2.020
1.420
1.696
770,098
+0.22(+14.71%)
Mar 18, 2019
1.470
1.480
1.361
1.479
14,487
+0.04(+2.69%)
Mar 15, 2019
1.450
1.470
1.440
1.440
1,700
+0.00(+0.00%)
Mar 14, 2019
1.410
1.460
1.410
1.440
24,441
+0.06(+4.35%)
Mar 13, 2019
1.450
1.450
1.380
1.380
607
-0.06(-3.83%)
Mar 12, 2019
1.390
1.452
1.390
1.435
4,198
+0.04(+2.50%)
Mar 11, 2019
1.431
1.444
1.360
1.400
20,491
-0.05(-3.64%)
Mar 08, 2019
1.390
1.480
1.350
1.453
10,800
-0.03(-1.83%)
Mar 07, 2019
1.460
1.482
1.357
1.480
8,657
+0.03(+2.07%)
Mar 06, 2019
1.430
1.450
1.430
1.450
3,491
+0.03(+2.11%)
Mar 05, 2019
1.490
1.503
1.411
1.420
5,177
-0.10(-6.58%)
Mar 04, 2019
1.510
1.520
1.470
1.520
9,923
+0.02(+1.33%)
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
.