MYOS - MYOS RENS Technology Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20191.59001.68001.59001.68001.680011,481
Jul 22, 20191.72001.74001.59001.68001.680014,500
Jul 19, 20191.75001.75001.59801.74001.740011,000
Jul 18, 20191.73001.75001.64001.75001.750065,100
Jul 17, 20191.68001.71001.65001.71001.710014,300
Jul 16, 20191.69001.74001.67201.70001.70006,600
Jul 15, 20191.55801.80001.55801.74001.740035,200
Jul 12, 20191.59001.68001.57601.60001.60003,900
Jul 11, 20191.64001.69001.60001.63001.630014,700
Jul 10, 20191.62001.71001.52001.52801.528026,200
Jul 09, 20191.52001.62001.52001.61801.618034,900
Jul 08, 20191.54001.55001.40001.40001.40009,400
Jul 05, 20191.46001.46201.41001.42001.420011,600
Jul 03, 20191.52001.56001.48001.48001.480021,000
Jul 02, 20191.51001.62001.51001.57501.575092,400
Jul 01, 20191.51001.58001.51001.55501.55503,300
Jun 28, 20191.54001.62001.52001.52001.520021,500
Jun 27, 20191.62001.62001.52001.52001.52008,500
Jun 26, 20191.75001.75001.62001.70001.700027,400
Jun 25, 20191.62001.72001.52001.65001.650044,300
Jun 24, 20191.62001.66001.62001.62001.620029,400
Jun 21, 20191.62001.72001.57001.62001.620019,100
Jun 20, 20191.70001.70001.51001.65001.650063,300
Jun 19, 20191.44001.71001.36001.69001.6900537,900
Jun 18, 20191.40001.40001.30001.30001.300039,600
Jun 17, 20191.37001.38001.30001.36501.365018,400
Jun 14, 20191.28001.43701.28001.32601.3260157,400
Jun 13, 20191.28801.30901.21601.21601.216014,700
Jun 12, 20191.25801.26001.22001.26001.26001,300
Jun 11, 20191.22601.26001.22601.26001.2600700
Jun 10, 20191.25301.26001.24001.26001.26004,200
Jun 07, 20191.21601.28801.21001.27001.270010,300
Jun 06, 20191.32001.32001.20001.30001.30006,900
Jun 05, 20191.32501.32901.30001.30201.302013,800
Jun 04, 20191.28001.32001.28001.30001.300011,600
Jun 03, 20191.40001.40001.19601.33001.330016,600
May 31, 20191.25001.30001.20601.24001.240028,900
May 30, 20191.25001.25001.20001.23001.23002,100
May 29, 20191.24001.30001.23001.23001.230027,800
May 28, 20191.24201.30001.24201.27001.270010,200
May 24, 20191.23001.31001.23001.30001.300012,700
May 23, 20191.27001.29901.22501.22501.225010,100
May 22, 20191.25001.28401.23001.25001.250011,700
May 21, 20191.30001.30001.24001.25001.25009,800
May 20, 20191.27901.27901.25001.25001.2500900
May 17, 20191.25001.27401.20001.26001.260031,300
May 16, 20191.20001.29401.18001.19001.190018,400
May 15, 20191.19001.21001.15001.21001.210010,800
May 14, 20191.20401.22001.16101.19901.199027,800
May 13, 20191.22001.22001.17201.21001.21006,000
May 10, 20191.24001.26001.18001.23001.230063,000
May 09, 20191.37001.60001.20001.22001.2200431,900
May 08, 20191.24001.29001.20001.23001.2300117,200
May 07, 20191.28001.28001.21401.25001.250034,300
May 06, 20191.32001.36001.26001.26001.260015,400
May 03, 20191.33001.34801.30001.31001.310040,400
May 02, 20191.34001.35001.31001.31001.31004,200
May 01, 20191.36001.36001.31701.31701.31704,900
Apr 30, 20191.32001.36001.31001.36001.360017,800
Apr 29, 20191.34001.36001.32001.33001.33009,300
Apr 26, 20191.32001.34401.32001.34401.34405,100
Apr 25, 20191.30001.35401.28001.30001.300014,300
Apr 24, 20191.30001.37001.30001.31001.31006,800
Apr 23, 20191.38001.40001.27001.32001.320042,900
Apr 22, 20191.39001.40001.38001.38001.38004,200
Apr 18, 20191.39001.40001.39001.40001.40005,600
Apr 17, 20191.44001.45001.39801.40001.40006,200
Apr 16, 20191.43401.44001.43401.44001.44004,100
Apr 15, 20191.45001.45001.39001.41001.410019,200
Apr 12, 20191.49001.49501.45001.46001.46002,600
Apr 11, 20191.52901.52901.47001.47001.47009,600
Apr 10, 20191.53001.53801.46301.50001.500024,400
Apr 09, 20191.61001.63001.53001.55001.55004,500
Apr 08, 20191.55001.60001.52001.58201.582017,400
Apr 05, 20191.55001.57001.50801.53001.530025,400
Apr 04, 20191.78001.78001.50001.57001.5700247,000
Apr 03, 20191.58001.59601.48001.48001.48003,000
Apr 02, 20191.59001.63201.52001.58001.58007,700
Apr 01, 20191.64001.64001.56701.57001.57008,200
Mar 29, 20191.65001.70001.55001.59001.590038,000
Mar 28, 20191.46001.74001.46001.62001.6200227,800
Mar 27, 20191.47001.50001.41001.41001.41008,500
Mar 26, 20191.46001.47701.43001.46301.46309,200
Mar 25, 20191.47001.50901.40001.43001.43007,500
Mar 22, 20191.48001.54001.40001.48001.480019,900
Mar 21, 20191.47001.53001.45001.50001.500010,000
Mar 20, 20191.65001.65001.45001.46001.460083,900
Mar 19, 20191.48002.02001.42001.69601.6960770,100
Mar 18, 20191.47001.48001.36101.47901.479014,500
Mar 15, 20191.45001.47001.44001.44001.44001,700
Mar 14, 20191.41001.46001.41001.44001.440024,400
Mar 13, 20191.45001.45001.38001.38001.3800600
Mar 12, 20191.39001.45201.39001.43501.43504,100
Mar 11, 20191.43101.44401.36001.40001.400020,500
Mar 08, 20191.39001.48001.35001.45301.453010,900
Mar 07, 20191.46001.48201.35701.48001.48008,700
Mar 06, 20191.43001.45001.43001.45001.45003,500
Mar 05, 20191.49001.50301.41101.42001.42005,200
Mar 04, 20191.51001.52001.47001.52001.52009,900
Mar 01, 20191.49901.51301.47001.50001.50004,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...