MYOS - MYOS RENS Technology Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20191.55001.55001.42001.42001.42007,621
Oct 11, 20191.45401.45401.44001.45001.4500800
Oct 10, 20191.45001.57701.41001.41001.41003,100
Oct 09, 20191.62001.62001.43001.43001.43006,500
Oct 08, 20191.42001.42001.39001.40001.40003,700
Oct 07, 20191.46001.47001.43801.46001.460019,300
Oct 04, 20191.48001.48001.45001.45001.45001,400
Oct 03, 20191.45001.45001.45001.45001.4500600
Oct 02, 20191.45801.48001.45001.45001.45005,800
Oct 01, 20191.49001.49001.45101.48001.48003,300
Sep 30, 20191.41001.49001.41001.45001.4500500
Sep 27, 20191.46001.46001.41001.41001.4100700
Sep 26, 20191.43001.48001.40001.48001.48003,000
Sep 25, 20191.50501.54001.45001.45001.4500900
Sep 24, 20191.48001.55001.42001.55001.55003,700
Sep 23, 20191.46001.50001.46001.47501.47504,000
Sep 20, 20191.60001.61001.50001.50001.500017,200
Sep 19, 20191.48801.62001.48801.60001.60004,200
Sep 18, 20191.50001.62001.49701.56001.56009,300
Sep 17, 20191.41001.48001.40001.48001.480010,800
Sep 16, 20191.47001.48001.43001.48001.480012,200
Sep 13, 20191.45001.48001.45001.48001.480015,300
Sep 12, 20191.44201.48001.44201.48001.48009,000
Sep 11, 20191.43001.44001.40901.44001.44001,400
Sep 10, 20191.48001.48001.36001.46001.46006,500
Sep 09, 20191.49001.49001.49001.49001.4900300
Sep 06, 20191.51001.51001.51001.51001.5100-
Sep 05, 20191.52501.53001.30001.51001.510014,900
Sep 04, 20191.50501.50501.50501.50501.5050200
Sep 03, 20191.51301.51301.51301.51301.5130-
Aug 30, 20191.51301.51301.51301.51301.5130200
Aug 29, 20191.48701.54001.48701.54001.54002,600
Aug 28, 20191.42101.58001.42101.55001.55001,900
Aug 27, 20191.50001.50001.48001.49001.49001,400
Aug 26, 20191.48801.50201.48801.49001.49002,700
Aug 23, 20191.55001.55001.55001.55001.5500-
Aug 22, 20191.54901.55001.54501.55001.55001,800
Aug 21, 20191.60001.60001.51001.59301.59303,000
Aug 20, 20191.59201.59201.59201.59201.5920800
Aug 19, 20191.55901.60001.52001.60001.60007,700
Aug 16, 20191.50801.56201.50801.53001.5300700
Aug 15, 20191.53701.55001.52001.52801.52805,400
Aug 14, 20191.58001.58001.55001.55001.5500900
Aug 13, 20191.60001.60001.52101.60001.60005,200
Aug 12, 20191.67001.67001.60001.60001.60004,100
Aug 09, 20191.72001.72001.69001.69001.6900400
Aug 08, 20191.63001.67101.63001.63001.63006,100
Aug 07, 20191.58001.74001.58001.65001.65002,500
Aug 06, 20191.63001.65001.48001.63001.630010,100
Aug 05, 20191.66001.69201.51801.64001.640017,600
Aug 02, 20191.69001.69001.65001.65001.65002,300
Aug 01, 20191.57501.73001.57501.59001.590014,000
Jul 31, 20191.74001.74001.53001.53001.53006,900
Jul 30, 20191.50001.65001.50001.60001.600011,400
Jul 29, 20191.46001.62001.46001.51001.510019,700
Jul 26, 20191.61001.62001.55001.55001.55002,300
Jul 25, 20191.55401.64001.55401.62001.620013,500
Jul 24, 20191.59001.67001.52001.67001.670013,700
Jul 23, 20191.59001.68001.59001.68001.680011,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...