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 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%)
Mar 01, 2019
1.500
1.510
1.470
1.500
4,700
+0.03(+2.04%)
Feb 28, 2019
1.470
1.518
1.470
1.470
8,264
-0.03(-2.00%)
Feb 27, 2019
1.540
1.580
1.460
1.500
13,652
-0.04(-2.60%)
Feb 26, 2019
1.620
1.640
1.490
1.540
17,740
-0.08(-4.94%)
Feb 25, 2019
1.610
1.620
1.573
1.620
3,415
+0.07(+4.52%)
Feb 22, 2019
1.570
1.640
1.550
1.550
24,500
+0.02(+1.30%)
Feb 21, 2019
1.600
1.603
1.450
1.530
17,425
-0.08(-4.96%)
Feb 20, 2019
1.640
1.685
1.590
1.610
24,525
-0.05(-3.01%)
Feb 19, 2019
1.670
1.720
1.628
1.660
57,577
-0.02(-1.19%)
Feb 15, 2019
1.670
1.790
1.660
1.680
10,600
-0.01(-0.59%)
Feb 14, 2019
1.800
1.820
1.678
1.690
25,410
-0.10(-5.59%)
Feb 13, 2019
1.700
1.790
1.650
1.790
12,128
+0.06(+3.68%)
Feb 12, 2019
1.690
1.726
1.690
1.726
1,481
+0.05(+2.77%)
Feb 11, 2019
1.800
1.800
1.660
1.680
15,060
-0.05(-2.89%)
Feb 08, 2019
1.700
1.780
1.680
1.730
11,100
+0.01(+0.58%)
Feb 07, 2019
1.741
1.773
1.681
1.720
27,096
+0.04(+2.38%)
Feb 06, 2019
1.700
1.700
1.650
1.680
7,396
+0.00(+0.00%)
Feb 05, 2019
1.740
1.810
1.667
1.680
21,357
-0.10(-5.62%)
Feb 04, 2019
1.720
1.800
1.720
1.780
32,540
+0.05(+2.89%)
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
.