$1.59 -0.01 (%) MYOS RENS Technology Inc - NASDAQ

May. 26, 2016 | 10:17 AM

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
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
5/3/20161.771.811.751.7542,158
5/2/20161.701.771.701.772,370
4/29/20161.711.761.711.742,044
4/28/20161.751.771.751.762,140
4/27/20161.821.821.741.746,809
4/26/20161.751.861.741.768,760
4/25/20161.922.001.691.7842,201
4/22/20162.152.201.921.92168,796
4/21/20162.162.201.962.002,461
4/20/20162.232.352.062.156,546
4/19/20162.352.352.112.113,849
4/18/20162.182.202.182.20899
4/15/20162.202.302.132.181,429
4/14/20161.852.331.852.3312,004
4/13/20162.062.182.062.135,394
4/12/20162.342.372.042.237,077
4/11/20162.132.402.112.3515,127
4/8/20162.052.251.952.2419,376
4/7/20161.962.141.952.1324,450
4/6/20161.922.041.881.9314,570
4/5/20161.741.921.741.9015,719
4/4/20161.731.781.701.7810,472
4/1/20161.731.731.731.73465
3/31/20161.701.751.681.716,374
3/30/20161.621.741.621.718,842
3/29/20161.601.701.601.662,890
3/28/20161.721.801.711.714,688
3/24/20161.721.731.691.737,800
3/23/20161.691.751.691.721,834
3/22/20161.761.871.761.87477
3/21/20161.561.681.561.689,658
3/18/20161.551.651.551.65311
3/17/20161.581.691.581.69739
3/16/20161.701.921.661.6625,110
3/15/20161.691.751.601.6510,494
3/14/20161.601.631.601.631,288
3/11/20161.571.571.561.56408
3/10/20161.591.611.591.611,510
3/9/20161.601.631.581.582,904
3/8/20161.741.741.611.6612,228
3/7/20161.701.701.661.693,795
3/4/20161.771.851.641.7418,048
3/3/20161.741.741.661.688,792
3/2/20162.172.171.741.7412,134
3/1/20161.621.651.621.65713
2/29/20161.511.551.511.55576
2/26/20161.731.751.571.7411,505
2/25/20161.591.751.591.7337,469
2/24/20161.681.681.481.613,024
2/23/20161.601.691.601.656,761
2/22/20161.481.891.481.5515,613
2/19/20161.461.471.461.47389
2/18/20161.501.581.231.5697,881
2/17/20161.631.631.431.4713,742
2/16/20161.561.631.411.5323,715
2/12/20161.571.681.511.686,480
2/11/20161.501.571.491.501,513
2/10/20161.661.701.551.5820,526
2/9/20161.531.691.511.6815,292
2/8/20161.451.531.401.5039,327
2/5/20161.401.501.401.4520,369
2/4/20161.621.631.351.4920,755
2/3/20161.561.731.551.554,395
2/2/20161.521.651.491.656,842
2/1/20161.631.731.571.65910
1/29/20161.621.751.551.7213,188
1/28/20161.651.961.601.6411,123
1/27/20161.651.661.511.592,355
1/26/20161.581.811.581.6611,049
1/25/20161.501.651.501.587,307
1/22/20161.581.581.511.538,064
1/21/20161.511.591.451.5117,114
1/20/20161.501.611.501.616,783
1/19/20161.721.721.611.611,320
1/15/20161.581.691.341.6911,751
1/14/20161.651.711.631.639,631
1/13/20161.751.831.651.657,981
1/12/20161.801.811.751.776,783
1/11/20161.741.781.741.777,695
1/8/20161.611.831.611.7369,564
1/7/20161.631.701.571.6210,283
1/6/20161.701.801.621.6322,814
1/5/20161.801.801.701.7013,487
  • Showing 1-100 of 478 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center