Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myos Rens Tech (NQ: MYOS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.330 1.380 1.250 1.316 133,742 +0.05(+3.62%)
Oct 30, 2017 1.250 1.300 1.210 1.270 226,669 -0.03(-2.31%)
Oct 27, 2017 1.460 1.460 1.230 1.300 616,739 -0.11(-7.80%)
Oct 26, 2017 2.120 2.350 1.350 1.410 14,817,197 -0.08(-5.37%)
Oct 25, 2017 1.450 1.519 1.390 1.490 53,388 +0.09(+6.43%)
Oct 24, 2017 1.560 1.710 1.390 1.400 122,559 -0.09(-6.04%)
Oct 23, 2017 1.390 1.559 1.350 1.490 192,445 +0.07(+4.71%)
Oct 20, 2017 1.410 1.730 1.340 1.423 534,407 +0.06(+4.63%)
Oct 19, 2017 1.310 1.470 1.310 1.360 84,612 +0.02(+1.49%)
Oct 18, 2017 1.320 1.380 1.306 1.340 16,883 +0.02(+1.52%)
Oct 17, 2017 1.300 1.390 1.300 1.320 39,284 -0.02(-1.49%)
Oct 16, 2017 1.377 1.390 1.310 1.340 17,376 -0.02(-1.47%)
Oct 13, 2017 1.350 1.370 1.330 1.360 20,893 -0.04(-2.86%)
Oct 12, 2017 1.410 1.420 1.350 1.400 39,824 +0.00(+0.00%)
Oct 11, 2017 1.430 1.430 1.360 1.400 29,603 -0.04(-2.78%)
Oct 10, 2017 1.400 1.442 1.350 1.440 49,459 +0.04(+2.86%)
Oct 09, 2017 1.350 1.540 1.320 1.400 396,856 +0.05(+3.70%)
Oct 06, 2017 1.490 1.490 1.350 1.350 31,199 -0.07(-4.93%)
Oct 05, 2017 1.330 1.550 1.320 1.420 231,916 +0.09(+6.77%)
Oct 04, 2017 1.350 1.380 1.300 1.330 33,877 +0.00(+0.00%)
Oct 03, 2017 1.370 1.426 1.310 1.330 34,954 -0.05(-3.62%)
Oct 02, 2017 1.358 1.411 1.350 1.380 18,921 +0.01(+0.73%)
Sep 29, 2017 1.400 1.440 1.350 1.370 65,248 -0.05(-3.52%)
Sep 28, 2017 1.410 1.540 1.410 1.420 156,183 -0.01(-0.70%)
Sep 27, 2017 1.440 1.543 1.400 1.430 68,270 +0.02(+1.42%)
Sep 26, 2017 1.460 1.460 1.390 1.410 14,712 +0.01(+0.71%)
Sep 25, 2017 1.400 1.440 1.400 1.400 37,848 +0.00(+0.00%)
Sep 22, 2017 1.390 1.439 1.380 1.400 66,740 -0.04(-2.78%)
Sep 21, 2017 1.445 1.470 1.381 1.440 35,779 -0.01(-0.69%)
Sep 20, 2017 1.660 1.660 1.380 1.450 171,082 -0.14(-8.81%)
Sep 19, 2017 1.370 1.640 1.230 1.590 522,801 +0.28(+21.37%)
Sep 18, 2017 1.466 1.540 1.300 1.310 110,174 -0.12(-8.39%)
Sep 15, 2017 1.600 1.641 1.430 1.430 140,482 -0.19(-11.73%)
Sep 14, 2017 1.610 1.750 1.500 1.620 271,725 -0.01(-0.61%)
Sep 13, 2017 1.650 2.120 1.630 1.630 3,717,886 +0.12(+7.95%)
Sep 12, 2017 1.400 1.640 1.400 1.510 57,403 +0.10(+7.09%)
Sep 11, 2017 1.520 1.525 1.400 1.410 27,970 -0.08(-5.37%)
Sep 08, 2017 1.380 1.500 1.380 1.490 49,658 +0.06(+4.20%)
Sep 07, 2017 1.516 1.554 1.420 1.430 22,935 -0.08(-5.30%)
Sep 06, 2017 1.470 1.550 1.470 1.510 30,953 +0.04(+2.72%)
Sep 05, 2017 1.380 1.590 1.380 1.470 137,696 +0.09(+6.35%)
Sep 01, 2017 1.223 1.477 1.210 1.382 119,656 +0.13(+10.58%)
Aug 31, 2017 1.260 1.300 1.230 1.250 10,835 -0.03(-2.34%)
Aug 30, 2017 1.260 1.350 1.260 1.280 16,748 +0.01(+0.79%)
Aug 29, 2017 1.248 1.320 1.248 1.270 17,995 +0.01(+0.79%)
Aug 28, 2017 1.250 1.320 1.250 1.260 12,227 -0.02(-1.56%)
Aug 25, 2017 1.331 1.354 1.280 1.280 14,290 -0.04(-3.03%)
Aug 24, 2017 1.370 1.377 1.290 1.320 13,759 -0.03(-2.22%)
Aug 23, 2017 1.260 1.360 1.260 1.350 24,448 +0.08(+6.31%)
Aug 22, 2017 1.250 1.280 1.210 1.270 72,345 -0.00(-0.01%)
Aug 21, 2017 1.330 1.360 1.270 1.270 7,741 -0.05(-3.79%)
Aug 18, 2017 1.350 1.355 1.300 1.320 9,933 -0.04(-2.94%)
Aug 17, 2017 1.350 1.390 1.330 1.360 6,745 +0.01(+0.74%)
Aug 16, 2017 1.410 1.460 1.320 1.350 20,535 +0.00(+0.00%)
Aug 15, 2017 1.300 1.470 1.300 1.350 49,234 +0.00(+0.00%)
Aug 14, 2017 1.410 1.470 1.190 1.350 43,643 -0.06(-4.26%)
Aug 11, 2017 1.552 1.552 1.380 1.410 23,537 -0.08(-5.37%)
Aug 10, 2017 1.580 1.582 1.390 1.490 19,662 -0.09(-5.70%)
Aug 09, 2017 1.680 1.690 1.580 1.580 24,106 -0.04(-2.47%)
Aug 08, 2017 1.680 1.722 1.590 1.620 24,827 -0.09(-5.26%)
Aug 07, 2017 1.700 1.743 1.698 1.710 11,772 -0.03(-1.72%)
Aug 04, 2017 1.680 1.740 1.670 1.740 4,854 +0.06(+3.57%)
Aug 03, 2017 1.740 1.740 1.650 1.680 22,315 -0.05(-2.77%)
Aug 02, 2017 1.720 1.728 1.660 1.728 10,343 +0.02(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.