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 (%)
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%)
Feb 01, 2019
1.740
1.790
1.720
1.730
6,800
-0.03(-1.70%)
Jan 31, 2019
1.730
1.800
1.650
1.760
51,666
+0.04(+2.33%)
Jan 30, 2019
1.750
1.772
1.651
1.720
39,307
+0.00(+0.00%)
Jan 29, 2019
1.770
1.800
1.700
1.720
12,085
-0.06(-3.37%)
Jan 28, 2019
1.730
1.800
1.700
1.780
9,483
+0.11(+6.59%)
Jan 25, 2019
1.820
1.850
1.670
1.670
29,800
-0.16(-8.74%)
Jan 24, 2019
1.730
1.900
1.710
1.830
40,232
+0.04(+2.23%)
Jan 23, 2019
1.720
1.820
1.700
1.790
29,289
+0.00(+0.00%)
Jan 22, 2019
1.800
1.840
1.720
1.790
32,455
+0.00(+0.00%)
Jan 18, 2019
1.770
1.840
1.650
1.790
37,600
+0.05(+2.87%)
Jan 17, 2019
1.830
1.840
1.680
1.740
58,402
-0.01(-0.57%)
Jan 16, 2019
1.690
1.760
1.650
1.750
62,014
+0.06(+3.55%)
Jan 15, 2019
1.720
2.000
1.580
1.690
837,606
+0.15(+9.74%)
Jan 14, 2019
1.510
1.620
1.500
1.540
30,871
+0.01(+0.65%)
Jan 11, 2019
1.560
1.610
1.520
1.530
19,300
+0.00(+0.00%)
Jan 10, 2019
1.560
1.570
1.500
1.530
30,236
+0.00(+0.00%)
Jan 09, 2019
1.500
1.610
1.447
1.530
75,267
+0.04(+2.68%)
Jan 08, 2019
1.410
1.515
1.390
1.490
80,719
+0.08(+5.67%)
Jan 07, 2019
1.518
1.540
1.407
1.410
84,181
-0.13(-8.44%)
Jan 04, 2019
1.480
1.540
1.480
1.540
25,200
+0.07(+4.76%)
Jan 03, 2019
1.450
1.540
1.440
1.470
38,538
+0.01(+0.68%)
Jan 02, 2019
1.450
1.550
1.400
1.460
90,869
+0.04(+2.82%)
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%)
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
.