MYOS RENS Technology Inc. Common Stock Historical Stock Prices

MYOS 
$3.75
*  
unch
unch
Get MYOS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading MYOS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MYOS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.40 N/A N/A 3.75 0
01/13/2017 3.4 3.98 3.12 3.63 1,458,092
01/12/2017 5.01 5.59 3.41 3.75 4,035,435
01/11/2017 1.3008 6.98 1.3008 6.82 16,282,960
01/10/2017 1.253 1.33 1.18 1.3 57,911
01/09/2017 1.2423 1.3299 1.2423 1.3 34,141
01/06/2017 1.3 1.62 1.26 1.29 98,010
01/05/2017 1.12 1.31 1.08 1.26 31,041
01/04/2017 1.12 1.201 1.02 1.15 29,733
01/03/2017 1.17 1.17 1.14 1.14 922
12/30/2016 1.1205 1.2281 1.1205 1.18 17,213
12/29/2016 1.2563 1.315 1.16 1.16 25,111
12/28/2016 1.1989 1.325 1.1989 1.2644 20,928
12/27/2016 1.31 1.3799 1.17 1.28 71,232
12/23/2016 1.37 1.47 1.32 1.33 34,961
12/22/2016 1.49 1.5 1.37 1.38 33,516
12/21/2016 1.47 1.54 1.4301 1.44 15,516
12/20/2016 1.48 1.54 1.45 1.54 25,128
12/19/2016 1.45 1.5296 1.45 1.5 4,905
12/16/2016 1.51 1.55 1.3801 1.45 14,538
12/15/2016 1.56 1.64 1.52 1.54 46,364
12/14/2016 1.45 1.584 1.38 1.58 37,625
12/13/2016 1.416 1.42 1.41 1.42 3,216
12/12/2016 1.45 1.4531 1.45 1.4531 1,449
12/09/2016 1.44 1.44 1.44 1.44 212
12/08/2016 1.49 1.5 1.44 1.44 10,421
12/07/2016 1.42 1.49 1.42 1.49 1,820
12/06/2016 1.4236 1.4499 1.42 1.42 2,698
12/05/2016 1.5 1.5 1.475 1.48 5,930
12/02/2016 1.48 1.54 1.476 1.54 7,680
12/01/2016 1.45 1.57 1.4 1.55 20,297
11/30/2016 1.54 1.54 1.4 1.45 44,348
11/29/2016 1.52 1.57 1.43 1.57 32,307
11/28/2016 1.56 1.59 1.49 1.54 5,080
11/25/2016 1.53 1.59 1.45 1.59 5,041
11/23/2016 1.58 1.6 1.46 1.5 7,100
11/22/2016 1.56 1.63 1.56 1.63 312
11/21/2016 1.62 1.65 1.45 1.59 3,942
11/18/2016 1.65 1.75 1.55 1.71 72,041
11/17/2016 1.65 1.75 1.59 1.75 21,306
11/16/2016 1.69 1.77 1.6 1.63 46,494
11/15/2016 1.37 1.67 1.3475 1.63 45,341
11/14/2016 1.3 1.46 1.21 1.41 31,669
11/11/2016 1.36 1.3748 1.3166 1.319 5,420
11/10/2016 1.3655 1.39 1.35 1.35 5,652
11/09/2016 1.37 1.3799 1.33 1.3301 10,208
11/08/2016 1.36 1.43 1.36 1.43 722
11/07/2016 1.41 1.4815 1.38 1.38 10,611
11/04/2016 1.46 1.4622 1.45 1.4522 1,968
11/03/2016 1.45 1.45 1.45 1.45 191
11/02/2016 1.49 1.5056 1.49 1.5 693
11/01/2016 1.55 1.55 1.43 1.45 17,053
10/31/2016 1.65 1.7 1.59 1.59 16,519
10/28/2016 1.41 1.67 1.4 1.67 16,311
10/27/2016 1.407 1.41 1.4 1.4 923
10/26/2016 1.46 1.48 1.35 1.41 5,398
10/25/2016 1.469 1.5471 1.465 1.51 3,446
10/24/2016 1.51 1.5588 1.5 1.5588 876
10/21/2016 1.509 1.57 1.509 1.55 1,221
10/20/2016 1.59 1.59 1.59 1.59 00
10/19/2016 1.49 1.59 1.49 1.59 849
10/18/2016 1.51 1.51 1.51 1.51 00
10/17/2016 1.51 1.51 1.51 1.51 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?