MYOS

MYOS RENS Technology Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
MYOS RENS Technology Inc MYOS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.1208 -10.23% 1.06 17:49:30
Close Price Low Price High Price Open Price Previous Close
1.06 1.065 1.18 1.15 1.1808
more quote information »

MYOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.361.3851.0651.27185,066-0.30-22.06%
1 Month1.401.481.0651.33100,501-0.34-24.29%
3 Months1.262.881.0651.811,507,047-0.20-15.87%
6 Months1.023.850.83952.142,757,3770.043.92%
1 Year1.423.850.702.141,419,771-0.36-25.35%
3 Years1.393.850.702.03593,675-0.33-23.74%
5 Years2.717.000.702.42454,883-1.65-60.89%

MYOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 1.1808 -0.06 -4.77% 1.25 1.25 1.13 138,165
Oct 19 2020 1.24 -0.06 -4.62% 1.30 1.331 1.24 206,459
Oct 16 2020 1.30 0.02 1.56% 1.27 1.385 1.26 384,422
Oct 15 2020 1.28 -0.01 -0.76% 1.26 1.32 1.25 64,511
Oct 14 2020 1.2898 -0.04 -3.02% 1.36 1.36 1.27 131,773
Oct 13 2020 1.33 -0.03 -2.21% 1.33 1.36 1.32 61,428
Oct 12 2020 1.36 0.01 0.74% 1.32 1.38 1.32 36,749
Oct 09 2020 1.35 -0.03 -2.17% 1.38 1.3823 1.34 70,797
Oct 08 2020 1.38 0.03 2.22% 1.35 1.399 1.35 50,504
Oct 07 2020 1.35 -0.05 -3.57% 1.38 1.385 1.30 123,690
Oct 06 2020 1.40 -0.03 -2.1% 1.38 1.4108 1.38 33,776
Oct 05 2020 1.43 0.00 0.0% 1.40 1.47 1.40 72,279
Oct 02 2020 1.43 0.03 2.14% 1.37 1.44 1.36 30,813
Oct 01 2020 1.40 0.03 2.19% 1.37 1.4399 1.3662 69,883
Sep 30 2020 1.37 -0.08 -5.52% 1.44 1.48 1.36 126,677
Sep 29 2020 1.45 0.03 2.11% 1.42 1.48 1.375 80,288
Sep 28 2020 1.42 0.06 4.41% 1.37 1.42 1.37 24,080
Sep 25 2020 1.36 -0.03 -2.16% 1.36 1.4296 1.36 64,563
Sep 24 2020 1.39 0.00 0.0% 1.36 1.40 1.35 118,819
Sep 23 2020 1.39 -0.01 -0.71% 1.40 1.48 1.35 120,348
Sep 22 2020 1.40 -0.02 -1.41% 1.43 1.445 1.4042 21,856
Sep 21 2020 1.42 -0.06 -4.05% 1.46 1.46 1.41 42,775
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.