Dark

MYOS
MYOS RENS Technology Inc. Common Stock
stock NASDAQ

Inactive

Nov 17, 2020

12.12USD-10.619%(-1.44)18,237

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-17	12.6000	13.0800	12.1200	12.1200	-10.619%	18,237	0.000%
2020-11-16	13.5600	13.6800	13.4076	13.5600	+0.893%	3,173	-10.619%
2020-11-13	13.8000	14.1828	13.4400	13.4400	-2.609%	4,250	-9.821%
2020-11-12	13.2000	14.1588	12.9132	13.8000	-0.871%	16,290	-12.174%
2020-11-11	13.5120	14.1600	13.4400	13.9212	+1.763%	4,936	-12.939%
2020-11-10	13.8456	13.8456	13.3200	13.6800	-0.870%	4,000	-11.404%
2020-11-09	13.5600	14.0400	13.5600	13.8000	+1.770%	7,773	-12.174%
2020-11-06	13.5600	15.7200	13.0800	13.5600	+1.802%	30,113	-10.619%
2020-11-05	13.5600	13.6800	13.2000	13.3200	-1.770%	4,518	-9.009%
2020-11-04	13.4400	14.0100	13.3800	13.5600	+2.718%	10,451	-10.619%
2020-11-03	13.8480	14.0400	13.2000	13.2012	-2.646%	5,966	-8.190%
2020-11-02	12.9600	13.9200	12.9000	13.5600	+5.607%	15,486	-10.619%
2020-10-30	13.1460	13.3200	12.7200	12.8400	-1.835%	11,208	-5.607%
2020-10-29	13.0800	13.4400	12.6684	13.0800	+3.810%	5,789	-7.339%
2020-10-28	12.4800	12.8400	11.7648	12.6000	+1.449%	5,613	-3.810%
2020-10-27	12.7200	13.0800	11.7600	12.4200	-1.896%	6,797	-2.415%
2020-10-26	13.5600	13.5600	12.3600	12.6600	-5.804%	9,796	-4.265%
2020-10-23	13.2000	14.7600	13.2000	13.4400	+2.752%	14,648	-9.821%
2020-10-22	12.7200	13.4400	12.7200	13.0800	+2.830%	10,363	-7.339%
2020-10-21	13.8000	14.1600	12.7200	12.7200	-10.230%	30,050	-4.717%
2020-10-20	15.0000	15.0000	13.5600	14.1696	-4.774%	11,514	-14.465%
2020-10-19	15.6000	15.9720	14.8800	14.8800	-4.615%	17,213	-18.548%
2020-10-16	15.2400	16.6200	15.1200	15.6000	+1.563%	32,035	-22.308%
2020-10-15	15.1200	15.8400	15.0000	15.3600	-0.760%	5,376	-21.094%
2020-10-14	16.3200	16.3200	15.2400	15.4776	-3.023%	10,983	-21.693%
2020-10-13	15.9600	16.3200	15.8400	15.9600	-2.206%	5,119	-24.060%
2020-10-12	15.8400	16.5600	15.8400	16.3200	+0.741%	3,065	-25.735%
2020-10-09	16.5600	16.5876	16.0800	16.2000	-2.174%	6,213	-25.185%
2020-10-08	16.2000	16.7880	16.2000	16.5600	+2.222%	4,209	-26.812%
2020-10-07	16.5600	16.6200	15.6000	16.2000	-2.878%	10,308	-25.185%
2020-10-06	16.5600	16.9296	16.5600	16.6800	-0.714%	2,815	-27.338%
2020-10-05	16.8000	17.6400	16.8000	16.8000	-2.098%	6,102	-27.857%
2020-10-02	16.4400	17.2800	16.3200	17.1600	+2.143%	2,568	-29.371%
2020-10-01	16.4400	17.2788	16.3944	16.8000	+2.190%	5,907	-27.857%
2020-09-30	17.2800	17.7600	16.3200	16.4400	-5.517%	10,606	-26.277%
2020-09-29	17.0400	17.7600	16.5000	17.4000	+2.113%	6,776	-30.345%
2020-09-28	16.4400	17.0400	16.4400	17.0400	+4.412%	2,007	-28.873%
2020-09-25	16.3200	17.1552	16.3200	16.3200	-2.158%	5,380	-25.735%
2020-09-24	16.3200	16.8000	16.2000	16.6800	0.000%	9,902	-27.338%
2020-09-23	16.8000	17.7600	16.2000	16.6800	-0.714%	10,029	-27.338%
2020-09-22	17.2200	17.3400	16.8000	16.8000	-1.408%	1,832	-27.857%
2020-09-21	17.5200	17.5200	16.9200	17.0400	-4.054%	3,565	-28.873%
2020-09-18	17.8800	17.8800	17.2200	17.7600	+2.069%	3,946	-31.757%
2020-09-17	16.9200	17.8800	16.9200	17.4000	+2.837%	7,743	-30.345%
2020-09-16	18.0000	18.0000	16.9200	16.9200	-4.082%	4,512	-28.369%
2020-09-15	17.4000	18.1200	17.1600	17.6400	+0.685%	5,303	-31.293%
2020-09-14	17.1600	17.7600	16.6800	17.5200	+5.036%	6,664	-30.822%
2020-09-11	16.5600	16.6800	16.2000	16.6800	0.000%	3,790	-27.338%
2020-09-10	17.0400	17.8800	16.5600	16.6800	-1.418%	8,378	-27.338%
2020-09-09	15.7200	17.4600	15.7200	16.9200	+4.444%	13,218	-28.369%
2020-09-08	15.2400	16.3200	15.2400	16.2000	+2.273%	7,623	-25.185%
2020-09-04	15.3600	18.2400	15.2400	15.8400	+0.763%	30,376	-23.485%
2020-09-03	15.2400	16.3200	15.2400	15.7200	0.000%	23,446	-22.901%
2020-09-02	15.7200	16.0800	15.3600	15.7200	-1.504%	4,302	-22.901%
2020-09-01	16.2000	16.2000	15.4800	15.9600	0.000%	3,893	-24.060%
2020-08-31	16.2000	16.2000	15.2400	15.9600	-0.746%	12,927	-24.060%
2020-08-28	16.2000	16.4712	15.7200	16.0800	+1.515%	11,862	-24.627%
2020-08-27	16.6800	16.8000	15.7200	15.8400	-5.714%	7,024	-23.485%
2020-08-26	16.4400	16.9200	16.3200	16.8000	0.000%	7,771	-27.857%
2020-08-25	16.5600	16.8000	16.0800	16.8000	0.000%	11,552	-27.857%
2020-08-24	17.5200	17.7408	16.5600	16.8000	-4.762%	6,643	-27.857%
2020-08-21	18.4800	18.6000	17.5200	17.6400	-4.545%	10,976	-31.293%
2020-08-20	17.6400	18.7200	17.6400	18.4800	+3.356%	10,690	-34.416%
2020-08-19	17.6400	18.3600	17.5200	17.8800	-1.325%	8,162	-32.215%
2020-08-18	18.0000	18.6000	17.8800	18.1200	-1.307%	8,456	-33.113%
2020-08-17	18.3600	18.6000	17.3400	18.3600	-1.290%	16,429	-33.987%
2020-08-14	18.0000	19.3200	17.6436	18.6000	+1.307%	18,090	-34.839%
2020-08-13	18.3600	19.1760	18.0000	18.3600	-0.649%	23,226	-33.987%
2020-08-12	18.6000	18.7800	18.1800	18.4800	-2.532%	14,739	-34.416%
2020-08-11	19.4400	19.5600	18.6000	18.9600	-3.067%	21,362	-36.076%
2020-08-10	21.7200	21.7200	19.2000	19.5600	-10.929%	42,512	-38.037%
2020-08-07	21.6000	23.0400	21.6000	21.9600	-5.670%	40,208	-44.809%
2020-08-06	20.2800	23.4000	19.8000	23.2800	+5.435%	201,039	-47.938%
2020-08-05	32.1600	34.5600	19.6800	22.0800	+48.387%	6,728,440	-45.109%
2020-08-04	14.2800	14.8800	14.0400	14.8800	+3.333%	8,917	-18.548%
2020-08-03	14.0400	14.8800	13.8012	14.4000	+1.695%	20,089	-15.833%
2020-07-31	14.0400	14.7600	14.0400	14.1600	0.000%	6,186	-14.407%
2020-07-30	14.6400	14.7600	13.6812	14.1600	-4.065%	21,088	-14.407%
2020-07-29	15.1200	15.1200	14.6400	14.7600	-3.906%	8,168	-17.886%
2020-07-28	15.0000	15.3600	14.7600	15.3600	0.000%	10,149	-21.094%
2020-07-27	15.6000	15.7200	15.2400	15.3600	-3.030%	14,147	-21.094%
2020-07-24	17.4000	17.4000	15.4800	15.8400	-10.204%	41,695	-23.485%
2020-07-23	15.3600	17.8800	15.3600	17.6400	+13.077%	141,387	-31.293%
2020-07-22	14.8800	15.9600	14.8800	15.6000	+2.362%	22,574	-22.308%
2020-07-21	15.2400	15.4800	14.7600	15.2400	+1.600%	18,700	-20.472%
2020-07-20	15.7200	15.8400	14.8800	15.0000	-2.344%	15,950	-19.200%
2020-07-17	15.0000	15.4800	14.7600	15.3600	+2.400%	18,755	-21.094%
2020-07-16	15.1200	15.9600	14.6400	15.0000	-5.303%	37,243	-19.200%
2020-07-15	15.1200	16.2000	15.0000	15.8400	+2.326%	29,194	-23.485%
2020-07-14	14.5200	15.6000	14.0544	15.4800	+4.032%	22,931	-21.705%
2020-07-13	16.0800	16.4400	14.6400	14.8800	-9.489%	48,910	-18.548%
2020-07-10	16.0800	16.6800	15.8400	16.4400	+0.735%	24,184	-26.277%
2020-07-09	16.8000	17.2812	16.2000	16.3200	-8.108%	35,781	-25.735%
2020-07-08	17.1600	18.1200	15.2400	17.7600	+2.778%	251,430	-31.757%
2020-07-07	18.6000	19.8000	16.9200	17.2800	+4.727%	162,579	-29.861%
2020-07-06	18.6000	19.8000	16.3200	16.5000	-19.118%	159,649	-26.545%
2020-07-02	25.8000	29.0400	19.4400	20.4000	-30.328%	711,831	-40.588%
2020-07-01	25.3200	46.2000	23.5200	29.2800	+175.737%	18,761,142	-58.607%
2020-06-30	10.6848	11.0400	10.3260	10.6188	-0.573%	72,947	+14.137%
2020-06-29	10.7484	11.0400	10.6516	10.6800	-3.575%	1,555	+13.483%
2020-06-26	10.8000	11.4000	10.5840	11.0760	+1.484%	3,798	+9.426%
2020-06-25	10.8000	10.9200	10.6920	10.9140	+0.977%	2,069	+11.050%
2020-06-24	10.8000	11.0400	10.5732	10.8084	-1.044%	2,256	+12.135%
2020-06-23	11.0400	11.1252	10.8000	10.9224	-1.823%	2,392	+10.965%
2020-06-22	10.4400	11.1600	10.3200	11.1252	+6.294%	9,288	+8.942%
2020-06-19	11.1600	11.3808	10.4400	10.4664	-5.185%	15,251	+15.799%
2020-06-18	11.4960	11.6400	10.9200	11.0388	-5.777%	11,790	+9.795%
2020-06-17	11.2800	11.7156	11.0400	11.7156	+3.862%	7,774	+3.452%
2020-06-16	11.7000	11.7612	11.1648	11.2800	-4.091%	7,855	+7.447%
2020-06-15	11.0520	12.1896	10.8000	11.7612	+7.668%	18,012	+3.051%
2020-06-12	11.1600	11.7600	10.8000	10.9236	-1.054%	14,123	+10.952%
2020-06-11	13.2000	13.2000	10.8600	11.0400	-5.155%	103,087	+9.783%
2020-06-10	11.2800	12.3600	10.8000	11.6400	+3.301%	24,574	+4.124%
2020-06-09	11.1600	11.4000	10.9200	11.2680	+2.176%	10,378	+7.561%
2020-06-08	11.2632	11.4000	10.5600	11.0280	-0.109%	6,924	+9.902%
2020-06-05	11.4000	11.5080	10.9200	11.0400	-1.075%	4,775	+9.783%
2020-06-04	11.0880	11.6340	10.9200	11.1600	+3.207%	12,849	+8.602%
2020-06-03	10.4400	11.3760	10.2642	10.8132	+4.173%	14,767	+12.085%
2020-06-02	10.3200	10.8000	10.3200	10.3800	-1.794%	10,021	+16.763%
2020-06-01	10.9200	10.9200	10.1172	10.5696	-0.475%	14,604	+14.668%
2020-05-29	10.9620	11.0316	10.6200	10.6200	-0.045%	8,877	+14.124%
2020-05-28	11.1600	11.9400	10.0740	10.6248	-8.928%	34,141	+14.073%
2020-05-27	11.7600	12.1200	11.5200	11.6664	+2.208%	35,743	+3.888%
2020-05-26	11.7600	12.0000	11.4120	11.4144	-5.822%	29,347	+6.182%
2020-05-22	11.4600	13.0800	10.9200	12.1200	-1.942%	84,868	0.000%
2020-05-21	15.4800	21.4800	12.0000	12.3600	+9.901%	1,768,563	-1.942%
2020-05-20	11.6400	11.6400	10.9200	11.2465	-6.279%	3,519	+7.767%
2020-05-19	11.4000	12.2400	11.1852	12.0000	+1.338%	1,994	+1.000%
2020-05-18	11.8800	12.6000	11.1600	11.8416	-3.217%	4,761	+2.351%
2020-05-15	12.5376	12.6000	11.9712	12.2352	-1.952%	1,477	-0.942%
2020-05-14	12.6000	12.6000	11.8800	12.4788	+7.206%	6,188	-2.875%
2020-05-13	12.3600	12.3600	11.4024	11.6400	-5.825%	3,890	+4.124%
2020-05-12	12.1200	12.3600	11.7600	12.3600	+0.980%	2,177	-1.942%
2020-05-11	13.3200	13.3200	12.0000	12.2400	-5.556%	7,629	-0.980%
2020-05-08	14.7600	15.6000	12.1200	12.9600	-0.917%	130,691	-6.481%
2020-05-07	12.6000	13.0800	12.2724	13.0800	+4.808%	334	-7.339%
2020-05-06	12.6000	12.6000	11.7600	12.4800	-0.952%	1,837	-2.885%
2020-05-05	13.6800	13.6800	12.0000	12.6000	0.000%	734	-3.810%
2020-05-04	13.4412	13.4412	12.2400	12.6000	-1.482%	950	-3.810%
2020-05-01	13.3200	13.3200	12.3720	12.7896	-3.982%	424	-5.236%
2020-04-30	13.4400	13.5600	12.7356	13.3200	-2.632%	671	-9.009%
2020-04-29	13.6800	13.9800	13.3200	13.6800	+3.514%	4,377	-11.404%
2020-04-28	13.6800	15.4800	12.6000	13.2156	+6.231%	10,564	-8.290%
2020-04-27	12.1200	13.0200	12.0000	12.4404	-0.794%	755	-2.575%
2020-04-24	13.4280	13.4280	12.1200	12.5400	+2.451%	936	-3.349%
2020-04-23	12.1200	13.2000	12.1200	12.2400	-0.971%	682	-0.980%
2020-04-22	12.6000	13.4400	12.2400	12.3600	-1.905%	667	-1.942%
2020-04-21	12.2400	13.3200	12.1800	12.6000	-3.670%	716	-3.810%
2020-04-20	12.1200	13.4400	11.4384	13.0800	-0.909%	1,239	-7.339%
2020-04-17	14.0496	14.0496	13.0968	13.2000	+0.917%	683	-8.182%
2020-04-16	13.5600	13.5600	12.3600	13.0800	+5.263%	2,210	-7.339%
2020-04-15	11.7600	12.9600	11.1840	12.4260	+13.791%	2,104	-2.463%
2020-04-14	10.9200	11.4000	10.9200	10.9200	-1.087%	533	+10.989%
2020-04-13	11.2800	11.4000	10.8000	11.0400	-6.122%	1,798	+9.783%
2020-04-09	11.5200	11.8788	10.8000	11.7600	+4.813%	1,327	+3.061%
2020-04-08	11.2176	11.6400	10.8000	11.2200	+1.608%	714	+8.021%
2020-04-07	11.0400	11.2800	11.0400	11.0424	+0.022%	573	+9.759%
2020-04-06	10.8000	11.6400	10.8000	11.0400	-5.155%	308	+9.783%
2020-04-03	10.8000	11.6400	10.8000	11.6400	+7.778%	630	+4.124%
2020-04-02	11.2800	11.2800	10.8000	10.8000	-4.255%	176	+12.222%
2020-04-01	10.8000	11.4036	10.8000	11.2800	+3.297%	682	+7.447%
2020-03-31	11.6400	11.6400	10.9200	10.9200	-6.186%	414	+10.989%
2020-03-30	9.8964	11.6400	9.8964	11.6400	+2.116%	570	+4.124%
2020-03-27	11.8800	11.8800	9.8460	11.3988	-5.010%	712	+6.327%
2020-03-26	11.7600	12.0000	10.7520	12.0000	+3.961%	1,870	+1.000%
2020-03-25	11.2848	11.7261	10.2000	11.5428	+7.391%	1,567	+5.001%
2020-03-24	10.8000	10.8000	10.3200	10.7484	+1.784%	641	+12.761%
2020-03-23	10.5600	11.1600	10.5600	10.5600	-0.067%	495	+14.773%
2020-03-20	11.4138	11.4138	9.4800	10.5671	+2.394%	1,884	+14.696%
2020-03-19	10.0760	10.3200	9.6434	10.3200	+1.535%	2,581	+17.442%
2020-03-18	9.8412	10.2000	8.8944	10.1640	-1.512%	1,615	+19.244%
2020-03-17	10.0800	10.8012	9.8400	10.3200	-5.505%	1,338	+17.442%
2020-03-16	10.8012	11.1600	9.6000	10.9212	-6.589%	570	+10.977%
2020-03-13	11.9964	11.9964	10.5600	11.6916	+7.066%	793	+3.664%
2020-03-12	11.4060	11.4060	9.6000	10.9200	-7.717%	2,382	+10.989%
2020-03-11	15.3600	15.3600	11.5200	11.8332	-18.504%	4,204	+2.424%
2020-03-10	14.2800	15.1200	12.3600	14.5200	+26.120%	6,134	-16.529%
2020-03-09	12.3600	13.4400	9.1584	11.5128	-15.097%	4,327	+5.274%
2020-03-06	13.8876	13.9200	13.3200	13.5600	-2.586%	4,602	-10.619%
2020-03-05	13.9200	14.1600	13.4400	13.9200	0.000%	560	-12.931%
2020-03-04	13.5624	13.9200	13.5600	13.9200	+0.870%	501	-12.931%
2020-03-03	13.9200	14.4000	13.8000	13.8000	-4.959%	437	-12.174%
2020-03-02	13.9128	14.5200	13.9128	14.5200	+0.833%	90	-16.529%
2020-02-28	14.0460	14.4000	13.0800	14.4000	0.000%	3,662	-15.833%
2020-02-27	14.0400	14.8800	13.8504	14.4000	-3.226%	1,225	-15.833%
2020-02-26	14.3520	14.8800	14.1912	14.8800	+0.405%	1,231	-18.548%
2020-02-25	14.9280	15.2400	14.2800	14.8200	-3.516%	1,384	-18.219%
2020-02-24	14.8080	15.3600	14.7600	15.3600	+2.400%	71	-21.094%
2020-02-21	15.3600	15.3600	14.6400	15.0000	-0.794%	476	-19.200%
2020-02-20	15.0624	15.3600	14.4000	15.1200	+1.613%	3,530	-19.841%
2020-02-19	15.0000	15.1800	14.7600	14.8800	-0.800%	700	-18.548%
2020-02-18	15.2400	15.4800	15.0000	15.0000	-0.596%	614	-19.200%
2020-02-14	15.3600	15.3600	15.0900	15.0900	+1.077%	446	-19.682%
2020-02-13	14.8800	15.3600	14.7600	14.9292	-2.039%	798	-18.817%
2020-02-12	15.6372	15.6372	14.7600	15.2400	0.000%	2,946	-20.472%
2020-02-11	15.4800	15.4800	15.2400	15.2400	-0.781%	53	-20.472%
2020-02-10	15.6000	16.0068	15.2904	15.3600	-0.575%	973	-21.094%
2020-02-07	15.2400	15.7200	15.0000	15.4488	-1.725%	788	-21.547%
2020-02-06	16.4400	16.4400	15.4512	15.7200	+4.800%	979	-22.901%
2020-02-05	15.0000	15.4800	14.9400	15.0000	0.000%	816	-19.200%
2020-02-04	14.8800	15.7200	14.7600	15.0000	-1.575%	3,163	-19.200%
2020-02-03	15.0000	15.5988	14.8800	15.2400	-1.252%	3,887	-20.472%
2020-01-31	15.8400	16.5996	15.3600	15.4332	-8.136%	5,302	-21.468%
2020-01-30	19.9200	21.2232	16.2000	16.8000	+0.719%	128,746	-27.857%
2020-01-29	16.6872	17.4000	15.9600	16.6800	+0.725%	625	-27.338%
2020-01-28	17.4000	17.7600	15.9732	16.5600	+4.545%	3,069	-26.812%
2020-01-27	16.0800	16.6224	15.8400	15.8400	-2.741%	529	-23.485%
2020-01-24	16.2000	17.7600	15.8400	16.2864	-0.199%	2,661	-25.582%
2020-01-23	16.7820	16.8000	15.7200	16.3188	-9.340%	1,319	-25.730%
2020-01-22	18.0000	18.0000	16.4400	18.0000	0.000%	2,818	-32.667%
2020-01-21	17.4000	18.7200	15.6000	18.0000	+3.448%	18,998	-32.667%
2020-01-17	15.4800	17.5200	15.4800	17.4000	+7.138%	5,141	-30.345%
2020-01-16	15.9600	16.8000	15.2400	16.2408	+8.272%	774	-25.373%
2020-01-15	16.5540	16.5540	14.5200	15.0000	-8.759%	785	-19.200%
2020-01-14	16.6800	16.6800	14.9856	16.4400	+13.223%	634	-26.277%
2020-01-13	14.5200	15.6000	14.5200	14.5200	-10.364%	3,491	-16.529%
2020-01-10	15.7200	16.1988	15.7200	16.1988	+3.046%	831	-25.180%
2020-01-09	15.8100	15.8100	15.5928	15.7200	0.000%	131	-22.901%
2020-01-07	16.3200	16.5600	15.7200	15.7200	0.000%	707	-22.901%
2020-01-06	16.0800	16.3200	15.0240	15.7200	+6.504%	233	-22.901%
2020-01-03	15.2400	15.6000	14.4468	14.7600	+0.820%	1,776	-17.886%
2020-01-02	14.6400	14.6400	14.4576	14.6400	+0.826%	524	-17.213%
2019-12-31	15.6000	15.6000	14.4000	14.5200	-6.916%	5,657	-16.529%
2019-12-30	14.7600	15.6108	14.7600	15.5988	+7.448%	1,088	-22.302%
2019-12-27	15.4920	15.4920	14.5164	14.5176	-3.984%	5,059	-16.515%
2019-12-26	16.5816	16.5816	15.1200	15.1200	-7.935%	1,509	-19.841%
2019-12-24	16.4232	16.4232	16.4232	16.4232	+6.830%	35	-26.202%
2019-12-23	15.0000	15.8400	15.0000	15.3732	+1.675%	530	-21.162%
2019-12-20	15.9600	17.0400	15.1200	15.1200	-2.326%	1,131	-19.841%
2019-12-19	15.8400	16.0560	15.4800	15.4800	-2.971%	3,438	-21.705%
2019-12-18	16.8552	16.8552	15.8400	15.9540	-4.353%	5,308	-24.032%
2019-12-17	16.6800	16.6800	16.6800	16.6800	-0.287%	17	-27.338%
2019-12-16	16.9680	17.6400	16.7280	16.7280	+1.014%	112	-27.547%
2019-12-13	16.9680	17.4000	16.5600	16.5600	-2.817%	1,512	-26.812%
2019-12-12	17.8260	17.8260	17.0400	17.0400	-2.740%	270	-28.873%
2019-12-11	17.6400	17.6400	17.1828	17.5200	+5.797%	102	-30.822%
2019-12-10	16.5600	17.2416	16.5600	16.5600	0.000%	473	-26.812%
2019-12-09	17.8800	17.8800	16.5600	16.5600	-0.719%	373	-26.812%
2019-12-06	16.9200	17.4120	16.6800	16.6800	-6.081%	397	-27.338%
2019-12-05	17.3124	17.7600	17.3124	17.7600	+0.680%	40	-31.757%
2019-12-04	16.9200	18.6000	16.5696	17.6400	+6.522%	221	-31.293%
2019-12-03	16.5396	16.9200	16.5396	16.5600	-5.304%	668	-26.812%
2019-12-02	17.4876	17.4876	17.4876	17.4876	-0.864%	103	-30.694%
2019-11-29	17.0400	17.6400	17.0400	17.6400	-3.289%	128	-31.293%
2019-11-27	16.9200	18.3120	16.7640	18.2400	+3.401%	430	-33.553%
2019-11-26	16.6572	18.9156	16.6572	17.6400	-9.259%	1,094	-31.293%
2019-11-25	19.0800	19.4400	18.1620	19.4400	+5.455%	962	-37.654%
2019-11-22	17.8800	18.4344	17.7600	18.4344	+3.281%	364	-34.253%
2019-11-21	17.8488	17.8488	17.8488	17.8488	-0.174%	97	-32.096%
2019-11-20	17.8800	18.7200	17.4876	17.8800	+0.350%	3,650	-32.215%
2019-11-18	17.8800	17.8800	16.8000	17.8176	+0.324%	418	-31.977%
2019-11-15	17.7600	17.8800	16.9392	17.7600	+2.493%	931	-31.757%
2019-11-14	16.0560	17.3280	16.0560	17.3280	+6.176%	300	-30.055%
2019-11-13	16.5600	16.5600	16.3200	16.3200	-1.456%	60	-25.735%
2019-11-12	18.0000	18.0000	15.9180	16.5612	+0.007%	742	-26.817%
2019-11-11	17.8800	17.8800	15.5748	16.5600	+6.007%	2,119	-26.812%
2019-11-08	19.2000	19.2000	15.1200	15.6216	-17.608%	9,786	-22.415%
2019-11-07	19.3440	19.4400	18.9600	18.9600	-1.250%	990	-36.076%
2019-11-06	18.1200	19.3200	18.0000	19.2000	+7.383%	1,098	-36.875%
2019-11-05	17.6088	18.0000	17.2800	17.8800	+3.688%	531	-32.215%
2019-11-04	18.0000	18.1212	17.2440	17.2440	-2.563%	163	-29.715%
2019-11-01	17.3460	17.6976	17.3460	17.6976	-1.020%	59	-31.516%
2019-10-31	17.8800	17.8800	17.8800	17.8800	0.000%	12	-32.215%
2019-10-29	17.2464	17.8800	17.1948	17.8800	+4.196%	134	-32.215%
2019-10-28	17.2800	18.3600	17.0412	17.1600	-0.694%	83	-29.371%
2019-10-25	15.9024	18.4800	15.2400	17.2800	+8.271%	1,532	-29.861%
2019-10-24	16.0800	17.0400	15.6000	15.9600	+0.758%	234	-24.060%
2019-10-23	16.5648	16.5648	15.8400	15.8400	-5.714%	339	-23.485%
2019-10-22	16.6548	16.8000	16.5600	16.8000	-0.192%	343	-27.857%
2019-10-21	17.0400	17.0400	16.6800	16.8324	-0.708%	647	-27.996%
2019-10-18	17.0400	17.2920	16.5600	16.9524	-0.514%	622	-28.506%
2019-10-17	18.7200	18.7200	17.0400	17.0400	-5.333%	310	-28.873%
2019-10-16	18.0000	18.0000	18.0000	18.0000	+4.167%	35	-32.667%
2019-10-15	17.3664	18.3600	17.0400	17.2800	+0.488%	679	-29.861%
2019-10-14	18.6000	18.6000	17.0400	17.1960	-1.172%	1,055	-29.518%
2019-10-11	17.4480	17.4480	17.2800	17.4000	+2.837%	70	-30.345%
2019-10-10	17.4000	18.9228	16.9200	16.9200	-1.399%	258	-28.369%
2019-10-09	19.4400	19.4400	17.1600	17.1600	+2.143%	539	-29.371%
2019-10-08	17.0400	17.0400	16.6764	16.8000	-4.110%	310	-27.857%
2019-10-07	17.5200	17.6400	17.2608	17.5200	+0.690%	1,607	-30.822%
2019-10-04	17.7600	17.7600	17.4000	17.4000	0.000%	116	-30.345%
2019-10-03	17.4000	17.4000	17.4000	17.4000	0.000%	52	-30.345%
2019-10-02	17.4912	17.7600	17.4000	17.4000	-2.027%	483	-30.345%
2019-10-01	17.8800	17.8800	17.4120	17.7600	+2.069%	273	-31.757%
2019-09-30	16.9200	17.8800	16.9200	17.4000	+2.837%	40	-30.345%
2019-09-27	17.5200	17.5200	16.9200	16.9200	-4.730%	58	-28.369%
2019-09-26	17.1600	17.7600	16.8000	17.7600	+2.069%	250	-31.757%
2019-09-25	18.0600	18.4800	17.4000	17.4000	-6.452%	79	-30.345%
2019-09-24	17.7600	18.6000	17.0400	18.6000	+5.085%	307	-34.839%
2019-09-23	17.5200	18.0000	17.5200	17.7000	-1.667%	335	-31.525%
2019-09-20	19.1940	19.3200	18.0000	18.0000	-6.250%	1,433	-32.667%
2019-09-19	17.8572	19.4400	17.8572	19.2000	+2.564%	348	-36.875%
2019-09-18	18.0000	19.4400	17.9652	18.7200	+5.405%	778	-35.256%
2019-09-17	16.9200	17.7600	16.8000	17.7600	0.000%	898	-31.757%
2019-09-16	17.6400	17.7600	17.1600	17.7600	0.000%	1,014	-31.757%
2019-09-13	17.4000	17.7600	17.4000	17.7600	0.000%	1,277	-31.757%
2019-09-12	17.3004	17.7600	17.3004	17.7600	+2.778%	748	-31.757%
2019-09-11	17.1600	17.2800	16.9020	17.2800	-1.370%	115	-29.861%
2019-09-10	17.7600	17.7600	16.3200	17.5200	-2.013%	545	-30.822%
2019-09-09	17.8800	17.8800	17.8800	17.8800	-1.325%	27	-32.215%
2019-09-05	18.2952	18.3600	15.6012	18.1200	+0.326%	1,241	-33.113%
2019-09-04	18.0612	18.0612	18.0612	18.0612	-0.548%	18	-32.895%
2019-08-30	18.1608	18.1608	18.1608	18.1608	-1.727%	17	-33.263%
2019-08-29	17.8488	18.4800	17.8488	18.4800	-0.645%	216	-34.416%
2019-08-28	17.0496	18.9600	17.0496	18.6000	+4.034%	158	-34.839%
2019-08-27	18.0000	18.0000	17.7600	17.8788	-0.007%	115	-32.210%
2019-08-26	17.8560	18.0276	17.8560	17.8800	-3.871%	224	-32.215%
2019-08-22	18.5880	18.6000	18.5400	18.6000	-2.681%	149	-34.839%
2019-08-21	19.2000	19.2000	18.1200	19.1124	+0.038%	249	-36.586%
2019-08-20	19.1052	19.1052	19.1052	19.1052	-0.494%	67	-36.562%
2019-08-19	18.7068	19.2000	18.2400	19.2000	+4.575%	641	-36.875%
2019-08-16	18.0900	18.7392	18.0900	18.3600	+0.157%	62	-33.987%
2019-08-15	18.4440	18.6000	18.2400	18.3312	-1.445%	451	-33.883%
2019-08-14	18.9600	18.9600	18.6000	18.6000	-3.125%	71	-34.839%
2019-08-13	19.2000	19.2000	18.2460	19.2000	0.000%	434	-36.875%
2019-08-12	20.0388	20.0388	19.2000	19.2000	-5.325%	344	-36.875%
2019-08-09	20.6400	20.6400	20.2800	20.2800	+3.681%	31	-40.237%
2019-08-08	19.5600	20.0472	19.5600	19.5600	-1.212%	511	-38.037%
2019-08-07	18.9600	20.8800	18.9600	19.8000	+1.227%	208	-38.788%
2019-08-06	19.5600	19.8000	17.7600	19.5600	-0.610%	845	-38.037%
2019-08-05	19.9200	20.3064	18.2112	19.6800	-0.606%	1,469	-38.415%
2019-08-02	20.2800	20.2800	19.8000	19.8000	+3.774%	191	-38.788%
2019-08-01	18.9000	20.7588	18.9000	19.0800	+3.922%	1,164	-36.478%
2019-07-31	20.8800	20.8800	18.3600	18.3600	-4.375%	579	-33.987%
2019-07-30	18.0000	19.8000	18.0000	19.2000	+5.960%	952	-36.875%
2019-07-29	17.5200	19.4400	17.5200	18.1200	-2.581%	1,638	-33.113%
2019-07-26	19.3200	19.4400	18.6000	18.6000	-4.321%	193	-34.839%
2019-07-25	18.6528	19.6800	18.6528	19.4400	-2.994%	1,122	-37.654%
2019-07-24	19.0800	20.0400	18.2400	20.0400	-0.595%	1,138	-39.521%
2019-07-23	19.0800	20.1600	19.0800	20.1600	0.000%	980	-39.881%
2019-07-22	20.6400	20.8800	19.0800	20.1600	-3.448%	1,208	-39.881%
2019-07-19	21.0000	21.0000	19.1760	20.8800	-0.571%	916	-41.954%
2019-07-18	20.7600	21.0000	19.6800	21.0000	+2.339%	5,422	-42.286%
2019-07-17	20.1600	20.5200	19.8000	20.5200	+0.588%	1,190	-40.936%
2019-07-16	20.2800	20.8800	20.0652	20.4000	-2.299%	548	-40.588%
2019-07-15	18.6936	21.6000	18.6936	20.8800	+8.750%	2,931	-41.954%
2019-07-12	19.0800	20.1600	18.9096	19.2000	-1.840%	324	-36.875%
2019-07-11	19.6800	20.2800	19.2000	19.5600	+6.703%	1,225	-38.037%
2019-07-10	19.4400	20.5200	18.2400	18.3312	-5.575%	2,183	-33.883%
2019-07-09	18.2400	19.4400	18.2400	19.4136	+15.557%	2,907	-37.570%
2019-07-08	18.4800	18.5988	16.8000	16.8000	-1.408%	781	-27.857%
2019-07-05	17.5200	17.5452	16.9200	17.0400	-4.054%	963	-28.873%
2019-07-03	18.2400	18.7200	17.7600	17.7600	-6.032%	1,746	-31.757%
2019-07-02	18.1200	19.4400	18.1200	18.9000	+1.286%	7,703	-35.873%
2019-07-01	18.1200	18.9600	18.1200	18.6600	+2.303%	277	-35.048%
2019-06-28	18.4800	19.4400	18.2400	18.2400	0.000%	1,794	-33.553%
2019-06-27	19.4400	19.4400	18.2400	18.2400	-10.588%	711	-33.553%
2019-06-26	21.0000	21.0000	19.4400	20.4000	+3.030%	2,282	-40.588%
2019-06-25	19.4400	20.6400	18.2400	19.8000	+1.852%	3,689	-38.788%
2019-06-24	19.4400	19.9200	19.4400	19.4400	0.000%	2,449	-37.654%
2019-06-21	19.4400	20.6400	18.8400	19.4400	-1.818%	1,590	-37.654%
2019-06-20	20.4000	20.4000	18.1200	19.8000	-2.367%	5,276	-38.788%
2019-06-19	17.2800	20.5200	16.3200	20.2800	+30.000%	44,822	-40.237%
2019-06-18	16.8000	16.8000	15.6000	15.6000	-4.741%	3,304	-22.308%
2019-06-17	16.4400	16.5600	15.6000	16.3764	+2.926%	1,536	-25.991%
2019-06-14	15.3600	17.2452	15.3600	15.9108	+9.029%	13,118	-23.825%
2019-06-13	15.4560	15.7116	14.5932	14.5932	-3.484%	1,226	-16.948%
2019-06-12	15.0996	15.1200	14.6400	15.1200	0.000%	109	-19.841%
2019-06-11	14.7132	15.1200	14.7132	15.1200	0.000%	61	-19.841%
2019-06-10	15.0348	15.1200	14.8800	15.1200	-0.780%	348	-19.841%
2019-06-07	14.5932	15.4512	14.5212	15.2388	-2.315%	858	-20.466%
2019-06-06	15.8400	15.8400	14.4000	15.6000	-0.146%	578	-22.308%
2019-06-05	15.8964	15.9492	15.6000	15.6228	+0.146%	1,146	-22.421%
2019-06-04	15.3600	15.8448	15.3600	15.6000	-2.256%	975	-22.308%
2019-06-03	16.8000	16.8000	14.3556	15.9600	+7.258%	1,390	-24.060%
2019-05-31	15.0000	15.6000	14.4720	14.8800	+0.813%	2,406	-18.548%
2019-05-30	15.0000	15.0000	14.4000	14.7600	0.000%	175	-17.886%
2019-05-29	14.8800	15.6000	14.7600	14.7600	-3.150%	2,318	-17.886%
2019-05-28	14.9016	15.6000	14.9016	15.2400	-2.308%	853	-20.472%
2019-05-24	14.7600	15.7200	14.7600	15.6000	+6.122%	1,057	-22.308%

.dark-mode .M2ByqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2ByqT{ color: #333333; background-color: white; border: 2px solid #333333; }MYOSMYOS RENS Technology Inc. Common Stockstock NASDAQ

MYOS
MYOS RENS Technology Inc. Common Stock
stock NASDAQ