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 (%)
Nov 30, 2017 1.560 1.560 1.390 1.410 80,516 -0.03(-2.08%)
Nov 29, 2017 1.370 1.480 1.370 1.440 39,313 +0.03(+2.13%)
Nov 28, 2017 1.390 1.430 1.380 1.410 38,430 -0.02(-1.40%)
Nov 27, 2017 1.490 1.490 1.380 1.430 105,693 +0.02(+1.42%)
Nov 24, 2017 1.430 1.502 1.400 1.410 122,446 +0.02(+1.44%)
Nov 22, 2017 1.370 1.449 1.360 1.390 110,732 +0.01(+0.72%)
Nov 21, 2017 1.340 1.480 1.320 1.380 259,361 +0.06(+4.55%)
Nov 20, 2017 1.300 1.400 1.300 1.320 132,902 +0.00(+0.00%)
Nov 17, 2017 1.450 1.450 1.320 1.320 80,161 -0.03(-2.22%)
Nov 16, 2017 1.300 1.385 1.300 1.350 140,853 -0.01(-0.74%)
Nov 15, 2017 1.280 1.700 1.250 1.360 1,064,504 +0.03(+2.26%)
Nov 14, 2017 1.180 1.350 1.180 1.330 862,001 +0.17(+14.67%)
Nov 13, 2017 1.200 1.200 1.140 1.160 79,511 +0.01(+0.86%)
Nov 10, 2017 1.200 1.200 1.140 1.150 56,402 -0.02(-1.71%)
Nov 09, 2017 1.190 1.192 1.150 1.170 23,767 -0.05(-4.10%)
Nov 08, 2017 1.270 1.300 1.140 1.220 163,225 +0.05(+4.27%)
Nov 07, 2017 1.140 1.220 1.140 1.170 149,269 +0.02(+1.73%)
Nov 06, 2017 1.210 1.210 1.120 1.150 147,136 -0.03(-2.53%)
Nov 03, 2017 1.270 1.270 1.150 1.180 192,499 -0.08(-6.35%)
Nov 02, 2017 1.290 1.290 1.230 1.260 74,788 -0.03(-2.33%)
Nov 01, 2017 1.320 1.320 1.260 1.290 70,201 -0.03(-1.98%)
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%)
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.