$1.70 +0.10 (%) MYOS RENS Technology Inc - NASDAQ

Sep. 23, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYOS historical data

Date Open High Low Close Volume
9/23/20161.671.781.671.7063,759
9/22/20161.651.711.601.6021,214
9/21/20161.601.751.601.7020,987
9/20/20161.691.691.601.603,887
9/19/20161.751.751.751.75634
9/16/20161.621.891.541.8931,547
9/15/20161.681.791.601.6123,331
9/14/20161.671.681.551.552,249
9/13/20161.621.751.511.6430,215
9/12/20161.651.701.601.607,677
9/9/20161.791.791.611.6427,207
9/8/20161.621.811.621.6428,244
9/7/20161.751.761.601.6763,884
9/6/20161.591.891.591.63169,599
9/2/20161.611.611.551.5612,590
9/1/20161.601.661.531.619,830
8/31/20161.511.681.471.681,505
8/30/20161.651.741.491.6413,351
8/29/20161.601.721.601.699,471
8/26/20161.661.711.501.634,562
8/25/20161.701.731.601.6742,067
8/24/20161.761.761.711.712,288
8/23/20161.731.761.701.764,872
8/22/20161.791.791.791.79660
8/19/20161.701.791.701.777,724
8/18/20161.761.841.701.748,453
8/17/20161.781.821.701.7039,369
8/16/20161.841.971.841.843,307
8/15/20161.851.851.821.82329
8/12/20161.881.931.871.878,767
8/11/20161.701.931.701.8733,163
8/10/20161.971.981.641.6443,871
8/9/20161.862.081.862.0018,580
8/8/20161.931.931.841.853,579
8/5/20162.142.201.841.9433,672
8/4/20162.072.281.962.05199,094
8/3/20161.682.191.682.1220,553
8/2/20161.731.841.731.8146,275
8/1/20161.621.801.591.7513,878
7/29/20161.921.951.511.7380,403
7/28/20161.671.981.651.98143,509
7/27/20161.721.721.601.6513,205
7/26/20161.701.831.701.7618,632
7/25/20161.661.801.661.7094,473
7/22/20161.841.841.751.7912,882
7/21/20161.711.961.671.7671,839
7/20/20161.931.931.751.756,012
7/19/20161.751.951.751.955,902
7/18/20161.861.981.841.989,665
7/15/20161.881.971.881.9710,608
7/14/20161.851.911.851.91550
7/13/20161.981.981.861.8616,200
7/12/20161.981.981.931.98677
7/11/20161.972.011.912.002,330
7/8/20161.952.061.951.959,856
7/7/20161.952.021.931.941,964
7/6/20161.982.031.861.9910,068
7/5/20162.052.111.952.111,885
7/1/20161.992.201.812.106,775
6/30/20162.052.211.951.952,537
6/29/20162.092.102.072.082,408
6/28/20162.052.081.861.865,047
6/27/20162.102.241.921.966,572
6/24/20162.112.292.082.2512,107
6/23/20162.242.241.952.1231,452
6/22/20162.502.502.102.2067,148
6/21/20162.142.942.142.42513,816
6/20/20161.682.771.682.13248,603
6/17/20161.651.681.651.684,449
6/16/20161.651.651.591.6520,409
6/15/20161.551.581.541.582,212
6/14/20161.511.591.451.593,598
6/13/20161.561.691.561.697,036
6/10/20161.541.571.541.553,500
6/9/20161.601.601.601.60307
6/8/20161.611.661.551.631,605
6/7/20161.751.831.641.6423,311
6/6/20161.561.741.531.746,322
6/3/20161.521.531.331.5319,304
6/2/20161.551.551.521.52569
6/1/20161.551.621.231.5214,918
5/31/20161.641.641.571.605,263
5/27/20161.591.641.591.601,111
5/26/20161.621.651.581.591,901
5/25/20161.561.641.561.603,746
5/24/20161.601.601.601.600
5/23/20161.601.621.511.608,380
5/20/20161.681.701.511.6019,385
5/19/20161.701.701.681.682,112
5/18/20161.681.681.681.68110
5/17/20161.701.701.701.70310
5/16/20161.701.751.701.753,543
5/13/20161.701.781.701.7215,517
5/12/20161.741.771.701.744,864
5/11/20161.771.771.741.74269
5/10/20161.741.741.741.74225
5/9/20161.751.751.741.741,099
5/6/20161.801.801.761.763,549
5/5/20161.791.851.761.76815
5/4/20161.751.781.751.769,570
  • Showing 1-100 of 561 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center