$1.54 -0.01 (%) MYOS RENS Technology Inc - NASDAQ

Dec. 2, 2016 | 03:13 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYOS historical data

Date Open High Low Close Volume
12/2/20161.481.541.481.547,680
12/1/20161.451.571.401.5520,297
11/30/20161.541.541.401.4544,348
11/29/20161.521.571.431.5732,307
11/28/20161.561.591.491.545,080
11/25/20161.531.591.451.595,041
11/23/20161.581.601.461.507,100
11/22/20161.561.631.561.63312
11/21/20161.621.651.451.593,942
11/18/20161.651.751.551.7172,041
11/17/20161.651.751.591.7521,306
11/16/20161.691.771.601.6346,494
11/15/20161.371.671.351.6345,341
11/14/20161.301.461.211.4131,669
11/11/20161.361.371.321.325,420
11/10/20161.371.391.351.355,652
11/9/20161.371.381.331.3310,208
11/8/20161.361.431.361.43722
11/7/20161.411.481.381.3810,611
11/4/20161.461.461.451.451,968
11/3/20161.451.451.451.45191
11/2/20161.491.511.491.50693
11/1/20161.551.551.431.4517,053
10/31/20161.651.701.591.5916,519
10/28/20161.411.671.401.6716,311
10/27/20161.411.411.401.40923
10/26/20161.461.481.351.415,398
10/25/20161.471.551.471.513,446
10/24/20161.511.561.501.56876
10/21/20161.511.571.511.551,221
10/20/20161.591.591.591.590
10/19/20161.491.591.491.59849
10/18/20161.511.511.511.510
10/17/20161.511.511.511.51100
10/14/20161.571.601.511.5915,819
10/13/20161.551.641.471.5940,751
10/12/20161.571.571.571.5740
10/11/20161.571.621.561.5710,481
10/10/20161.621.641.601.642,100
10/7/20161.661.661.651.651,203
10/6/20161.631.801.631.6730,908
10/5/20161.611.641.571.585,628
10/4/20161.661.661.661.6665
10/3/20161.701.701.661.66632
9/30/20161.671.731.511.6467,571
9/29/20161.761.761.611.6310,817
9/28/20161.681.811.681.758,103
9/27/20161.831.861.651.766,717
9/26/20161.651.801.641.642,566
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
  • Showing 1-100 of 610 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center