MYOS - MYOS RENS Technology Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20191.27001.27001.22501.26001.260010,122
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
Feb 28, 20191.47001.51801.47001.47001.47008,300
Feb 27, 20191.54001.58001.46001.50001.500013,700
Feb 26, 20191.62001.64001.49001.54001.540017,700
Feb 25, 20191.61001.62001.57301.62001.62003,400
Feb 22, 20191.57001.64001.55001.55001.550024,500
Feb 21, 20191.60001.60301.45001.53001.530018,600
Feb 20, 20191.64001.68501.59001.61001.610025,500
Feb 19, 20191.67001.72001.62801.66001.660057,600
Feb 15, 20191.67001.78801.66001.68001.680010,700
Feb 14, 20191.80001.82001.67801.69001.690025,400
Feb 13, 20191.70001.79001.65001.79001.790012,100
Feb 12, 20191.69001.72701.69001.72701.72701,500
Feb 11, 20191.80001.80001.66101.68001.680015,100
Feb 08, 20191.70001.78001.68001.73201.732011,100
Feb 07, 20191.74101.77301.68101.72001.720027,100
Feb 06, 20191.70001.70001.65001.68001.68007,400
Feb 05, 20191.74001.81001.66701.68001.680021,400
Feb 04, 20191.72001.80001.72001.78001.780032,500
Feb 01, 20191.74001.79001.72001.73001.73006,800
Jan 31, 20191.73001.80001.65001.76001.760051,700
Jan 30, 20191.75001.77201.65101.72001.720039,300
Jan 29, 20191.77001.80001.70001.72001.720012,100
Jan 28, 20191.73001.80101.70001.78001.780010,500
Jan 25, 20191.82001.85001.67001.67001.670028,900
Jan 24, 20191.72901.90001.71101.83001.830040,200
Jan 23, 20191.72001.82001.70001.79001.790029,300
Jan 22, 20191.80001.84001.72001.79001.790032,500
Jan 18, 20191.77001.84001.65001.79001.790037,700
Jan 17, 20191.83001.84001.68001.74001.740058,400
Jan 16, 20191.69001.76001.65001.75001.750062,000
Jan 15, 20191.72002.00001.57801.69001.6900838,900
Jan 14, 20191.51001.62001.50001.54001.540030,900
Jan 11, 20191.56001.61001.52001.53001.530019,300
Jan 10, 20191.55601.57001.50001.53001.530030,200
Jan 09, 20191.50001.61001.44701.53001.530075,300
Jan 08, 20191.41001.51501.39001.49001.490080,700
Jan 07, 20191.51801.54001.40701.41001.410084,200
Jan 04, 20191.48401.54001.48401.54001.540025,200
Jan 03, 20191.45001.54001.44001.47001.470038,500
Jan 02, 20191.45001.55001.40001.46001.460090,900
Dec 31, 20181.49001.59001.42001.42001.420058,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...