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 (%)
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%)
Aug 01, 2019
1.575
1.730
1.575
1.590
13,966
+0.06(+3.92%)
Jul 31, 2019
1.740
1.740
1.530
1.530
6,946
-0.07(-4.38%)
Jul 30, 2019
1.500
1.650
1.500
1.600
11,424
+0.09(+5.96%)
Jul 29, 2019
1.460
1.620
1.460
1.510
19,653
-0.04(-2.58%)
Jul 26, 2019
1.610
1.620
1.550
1.550
2,300
-0.07(-4.32%)
Jul 25, 2019
1.554
1.640
1.554
1.620
13,467
-0.05(-2.99%)
Jul 24, 2019
1.590
1.670
1.520
1.670
13,652
-0.01(-0.60%)
Jul 23, 2019
1.590
1.680
1.590
1.680
11,765
+0.00(+0.00%)
Jul 22, 2019
1.720
1.740
1.590
1.680
14,492
-0.06(-3.45%)
Jul 19, 2019
1.750
1.750
1.598
1.740
10,900
-0.01(-0.57%)
Jul 18, 2019
1.730
1.750
1.640
1.750
65,058
+0.04(+2.34%)
Jul 17, 2019
1.680
1.710
1.650
1.710
14,279
+0.01(+0.59%)
Jul 16, 2019
1.690
1.740
1.672
1.700
6,579
-0.04(-2.30%)
Jul 15, 2019
1.558
1.800
1.558
1.740
35,168
+0.14(+8.75%)
Jul 12, 2019
1.590
1.680
1.576
1.600
3,800
-0.03(-1.84%)
Jul 11, 2019
1.640
1.690
1.600
1.630
14,698
+0.10(+6.70%)
Jul 10, 2019
1.620
1.710
1.520
1.528
26,200
-0.09(-5.70%)
Jul 09, 2019
1.520
1.620
1.520
1.620
34,879
+0.22(+15.71%)
Jul 08, 2019
1.540
1.550
1.400
1.400
9,373
-0.02(-1.41%)
Jul 05, 2019
1.460
1.462
1.410
1.420
11,500
-0.06(-4.05%)
Jul 03, 2019
1.520
1.560
1.480
1.480
20,900
-0.09(-6.03%)
Jul 02, 2019
1.510
1.620
1.510
1.575
92,434
+0.02(+1.29%)
Jul 01, 2019
1.510
1.580
1.510
1.555
3,326
+0.03(+2.30%)
Jun 28, 2019
1.540
1.620
1.520
1.520
21,500
+0.00(+0.00%)
Jun 27, 2019
1.620
1.620
1.520
1.520
8,532
-0.18(-10.59%)
Jun 26, 2019
1.750
1.750
1.620
1.700
27,389
+0.05(+3.03%)
Jun 25, 2019
1.620
1.720
1.520
1.650
44,262
+0.03(+1.85%)
Jun 24, 2019
1.620
1.660
1.620
1.620
29,385
+0.00(+0.00%)
Jun 21, 2019
1.620
1.720
1.570
1.620
19,000
-0.03(-1.82%)
Jun 20, 2019
1.700
1.700
1.510
1.650
63,314
-0.04(-2.37%)
Jun 19, 2019
1.440
1.710
1.360
1.690
537,864
+0.39(+30.00%)
Jun 18, 2019
1.400
1.400
1.300
1.300
31,101
-0.06(-4.74%)
Jun 17, 2019
1.370
1.380
1.300
1.365
18,428
+0.04(+2.93%)
Jun 14, 2019
1.280
1.437
1.280
1.326
157,400
+0.11(+9.03%)
Jun 13, 2019
1.288
1.309
1.216
1.216
14,711
-0.04(-3.48%)
Jun 12, 2019
1.260
1.260
1.220
1.260
1,307
+0.00(+0.00%)
Jun 11, 2019
1.226
1.260
1.226
1.260
735
+0.00(+0.00%)
Jun 10, 2019
1.250
1.260
1.240
1.260
4,177
-0.01(-0.78%)
Jun 07, 2019
1.216
1.288
1.210
1.270
10,300
-0.03(-2.32%)
Jun 06, 2019
1.320
1.320
1.200
1.300
6,934
-0.00(-0.15%)
Jun 05, 2019
1.325
1.329
1.300
1.302
13,753
+0.00(+0.15%)
Jun 04, 2019
1.280
1.320
1.280
1.300
11,698
-0.03(-2.26%)
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
.