Quantcast

MYOS RENS Technology Inc. Common Stock Historical Stock Prices

MYOS 
$1.3201
*  
0.0199
1.49%
Get MYOS Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading MYOS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MYOS After Hours
 
 
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 17-APR-2018 TO 17-JUL-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.
16:00 1.35 1.3568 1.31 1.3201 93,128
07/17/2018 1.36 1.39 1.31 1.34 83,147
07/16/2018 1.37 1.3958 1.331 1.38 80,799
07/13/2018 1.45 1.4896 1.37 1.3759 247,790
07/12/2018 1.6 1.695 1.44 1.485 892,025
07/11/2018 1.4917 2.5 1.4841 1.99 9,987,827
07/10/2018 1.55 1.55 1.44 1.44 9,992
07/09/2018 1.421 1.54 1.421 1.49 33,931
07/06/2018 1.41 1.5 1.4042 1.4903 28,324
07/05/2018 1.48 1.48 1.4301 1.4301 2,931
07/03/2018 1.436 1.47 1.435 1.47 8,851
07/02/2018 1.47 1.54 1.3901 1.45 21,756
06/29/2018 1.4601 1.4817 1.4601 1.47 737
06/28/2018 1.44 1.5 1.44 1.45 10,471
06/27/2018 1.47 1.47 1.4282 1.43 5,763
06/26/2018 1.41 1.4652 1.41 1.45 5,984
06/25/2018 1.39 1.42 1.39 1.39 5,911
06/22/2018 1.3952 1.4286 1.3952 1.42 3,618
06/21/2018 1.45 1.48 1.39 1.44 19,104
06/20/2018 1.4531 1.4531 1.41 1.41 6,868
06/19/2018 1.46 1.48 1.4101 1.42 32,629
06/18/2018 1.5369 1.5369 1.46 1.492 6,667
06/15/2018 1.51 1.55 1.45 1.55 13,822
06/14/2018 1.4045 1.5 1.4045 1.499 24,116
06/13/2018 1.452 1.5 1.42 1.5 8,831
06/12/2018 1.6 1.6 1.44 1.5 6,979
06/11/2018 1.61 1.61 1.39 1.55 25,412
06/08/2018 1.5193 1.64 1.4533 1.64 19,895
06/07/2018 1.57 1.575 1.3933 1.49 23,255
06/06/2018 1.49 1.9 1.4411 1.5 714,147
06/05/2018 1.46 1.49 1.45 1.49 11,064
06/04/2018 1.46 1.5 1.37 1.37 14,059
06/01/2018 1.51 1.51 1.35 1.47 12,905
05/31/2018 1.4026 1.509 1.2874 1.4439 36,500
05/30/2018 1.5321 1.5899 1.5 1.52 10,359
05/29/2018 1.57 1.6 1.5 1.55 90,805
05/25/2018 1.5901 1.61 1.53 1.61 13,706
05/24/2018 1.5888 1.7 1.56 1.5801 11,364
05/23/2018 1.5601 1.59 1.5601 1.57 14,204
05/22/2018 1.55 1.589 1.51 1.5503 43,053
05/21/2018 1.5 1.58 1.4999 1.5304 12,667
05/18/2018 1.58 1.58 1.5 1.5 15,300
05/17/2018 1.75 1.75 1.58 1.5801 22,089
05/16/2018 1.5799 1.65 1.5799 1.62 41,691
05/15/2018 1.55 1.57 1.55 1.56 7,386
05/14/2018 1.53 1.57 1.51 1.5699 51,447
05/11/2018 1.5 1.53 1.43 1.52 61,661
05/10/2018 1.55 1.6 1.45 1.49 67,139
05/09/2018 1.366 1.63 1.366 1.55 346,248
05/08/2018 1.3208 1.38 1.3208 1.37 5,041
05/07/2018 1.37 1.4 1.3101 1.35 31,170
05/04/2018 1.3208 1.399 1.2821 1.3551 35,431
05/03/2018 1.32 1.39 1.3 1.3 64,959
05/02/2018 1.35 1.4 1.28 1.39 129,238
05/01/2018 1.31 1.35 1.3 1.32 20,450
04/30/2018 1.3 1.35 1.289 1.32 53,501
04/27/2018 1.29 1.3 1.25 1.2525 11,462
04/26/2018 1.24 1.2914 1.24 1.25 18,078
04/25/2018 1.2401 1.245 1.22 1.24 15,017
04/24/2018 1.25 1.2671 1.2466 1.2671 10,720
04/23/2018 1.24 1.29 1.22 1.23 42,269
04/20/2018 1.21 1.29 1.21 1.27 27,821
04/19/2018 1.22 1.274 1.22 1.23 23,846
04/18/2018 1.28 1.285 1.23 1.23 19,041
04/17/2018 1.28 1.29 1.22 1.2722 15,440
*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