Quantcast

MYOS RENS Technology Inc. Common Stock Historical Stock Prices

MYOS 
$1.245
*  
unch
unch
Get MYOS Alerts
*Delayed - data as of Oct. 18, 2018 9:44 ET  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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.
9:44 1.22 N/A N/A 1.245 0
10/17/2018 1.22 1.2659 1.2 1.245 23,232
10/16/2018 1.22 1.2799 1.22 1.2262 25,135
10/15/2018 1.22 1.2485 1.21 1.2485 28,677
10/12/2018 1.2 1.23 1.1914 1.2199 16,592
10/11/2018 1.1739 1.1942 1.15 1.1501 28,729
10/10/2018 1.1958 1.1973 1.16 1.16 21,413
10/09/2018 1.15 1.2 1.15 1.17 9,060
10/08/2018 1.13 1.2999 1.13 1.15 31,257
10/05/2018 1.22 1.35 1.21 1.2201 111,837
10/04/2018 1.2062 1.2535 1.2 1.22 21,895
10/03/2018 1.27 1.27 1.2115 1.2323 25,461
10/02/2018 1.3 1.32 1.18 1.2512 141,487
10/01/2018 1.2 1.2 1.1558 1.2 23,831
09/28/2018 1.23 1.25 1.2 1.21 24,979
09/27/2018 1.2791 1.2791 1.2 1.2191 48,937
09/26/2018 1.26 1.29 1.21 1.25 71,490
09/25/2018 1.27 1.2937 1.25 1.26 7,973
09/24/2018 1.26 1.3 1.26 1.3 4,012
09/21/2018 1.28 1.326 1.25 1.25 12,632
09/20/2018 1.25 1.29 1.25 1.28 17,617
09/19/2018 1.26 1.3 1.25 1.25 12,866
09/18/2018 1.27 1.33 1.27 1.33 6,266
09/17/2018 1.26 1.33 1.26 1.27 4,193
09/14/2018 1.3 1.3115 1.25 1.27 17,244
09/13/2018 1.3296 1.3296 1.25 1.25 14,591
09/12/2018 1.33 1.3425 1.29 1.29 7,086
09/11/2018 1.321 1.37 1.31 1.32 4,680
09/10/2018 1.34 1.37 1.33 1.34 7,047
09/07/2018 1.34 1.4 1.33 1.3601 7,183
09/06/2018 1.331 1.4 1.33 1.33 16,220
09/05/2018 1.32 1.35 1.32 1.32 7,402
09/04/2018 1.33 1.33 1.31 1.3101 7,933
08/31/2018 1.28 1.33 1.28 1.33 16,677
08/30/2018 1.34 1.34 1.29 1.31 33,513
08/29/2018 1.2935 1.31 1.2935 1.31 4,156
08/28/2018 1.35 1.35 1.28 1.32 4,223
08/27/2018 1.38 1.38 1.281 1.29 21,174
08/24/2018 1.26 1.3367 1.25 1.32 7,909
08/23/2018 1.34 1.35 1.25 1.25 18,661
08/22/2018 1.33 1.4 1.33 1.35 90,542
08/21/2018 1.33 1.369 1.311 1.34 25,639
08/20/2018 1.29 1.3837 1.27 1.33 95,745
08/17/2018 1.32 1.32 1.27 1.3 16,181
08/16/2018 1.131 1.29 1.131 1.261 22,614
08/15/2018 1.17 1.25 1.1601 1.23 12,535
08/14/2018 1.23 1.29 1.18 1.25 42,826
08/13/2018 1.22 1.24 1.2 1.2332 32,429
08/10/2018 1.2552 1.2775 1.2 1.2032 74,650
08/09/2018 1.2501 1.3 1.2291 1.24 54,763
08/08/2018 1.26 1.32 1.231 1.2501 71,751
08/07/2018 1.26 1.26 1.221 1.26 22,978
08/06/2018 1.25 1.26 1.21 1.25 67,965
08/03/2018 1.28 1.28 1.23 1.26 41,994
08/02/2018 1.39 1.47 1.23 1.23 452,683
08/01/2018 1.23 1.38 1.23 1.3688 99,063
07/31/2018 1.252 1.309 1.24 1.24 26,950
07/30/2018 1.25 1.349 1.2271 1.25 151,323
07/27/2018 1.22 1.289 1.22 1.28 20,912
07/26/2018 1.33 1.33 1.23 1.23 64,009
07/25/2018 1.3 1.35 1.29 1.291 31,380
07/24/2018 1.31 1.3352 1.3 1.3 27,853
07/23/2018 1.32 1.327 1.3 1.31 56,143
07/20/2018 1.39 1.4297 1.29 1.33 281,487
07/19/2018 1.32 1.4 1.31 1.34 115,032
07/18/2018 1.35 1.3568 1.31 1.3201 93,127
07/17/2018 1.36 1.39 1.31 1.34 83,147
*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?

Smart Portfolio