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 29, 2019 1.420 1.470 1.420 1.470 1,500 -0.05(-3.29%)
Nov 27, 2019 1.410 1.526 1.397 1.520 5,100 +0.05(+3.40%)
Nov 26, 2019 1.388 1.576 1.388 1.470 13,129 -0.15(-9.26%)
Nov 25, 2019 1.590 1.620 1.514 1.620 11,541 +0.08(+5.46%)
Nov 22, 2019 1.490 1.536 1.480 1.536 4,300 +0.05(+3.28%)
Nov 21, 2019 1.487 1.487 1.487 1.487 1,166 -0.00(-0.17%)
Nov 20, 2019 1.490 1.560 1.457 1.490 43,796 +0.01(+0.35%)
Nov 19, 2019 1.485 1.485 1.485 62 +0.00(+0.00%)
Nov 18, 2019 1.490 1.490 1.400 1.485 5,011 +0.00(+0.32%)
Nov 15, 2019 1.480 1.490 1.412 1.480 11,100 +0.04(+2.49%)
Nov 14, 2019 1.338 1.444 1.338 1.444 3,602 +0.08(+6.18%)
Nov 13, 2019 1.380 1.380 1.360 1.360 724 -0.02(-1.46%)
Nov 12, 2019 1.500 1.500 1.327 1.380 8,900 +0.00(+0.01%)
Nov 11, 2019 1.490 1.490 1.298 1.380 25,429 +0.08(+6.01%)
Nov 08, 2019 1.600 1.600 1.260 1.302 117,400 -0.28(-17.61%)
Nov 07, 2019 1.610 1.620 1.580 1.580 11,876 -0.02(-1.25%)
Nov 06, 2019 1.510 1.610 1.500 1.600 13,176 +0.11(+7.38%)
Nov 05, 2019 1.470 1.500 1.440 1.490 6,374 +0.05(+3.69%)
Nov 04, 2019 1.500 1.510 1.437 1.437 1,958 -0.04(-2.56%)
Nov 01, 2019 1.446 1.475 1.446 1.475 700 -0.02(-1.02%)
Oct 31, 2019 1.490 1.490 1.490 1.490 147 +0.00(+0.00%)
Oct 30, 2019 1.490 1.490 1.490 12 +0.00(+0.00%)
Oct 29, 2019 1.437 1.490 1.433 1.490 1,602 +0.06(+4.20%)
Oct 28, 2019 1.440 1.530 1.420 1.430 990 -0.01(-0.69%)
Oct 25, 2019 1.330 1.540 1.270 1.440 18,300 +0.11(+8.27%)
Oct 24, 2019 1.340 1.420 1.300 1.330 2,807 +0.01(+0.76%)
Oct 23, 2019 1.380 1.380 1.320 1.320 4,068 -0.08(-5.71%)
Oct 22, 2019 1.390 1.400 1.380 1.400 4,114 -0.00(-0.19%)
Oct 21, 2019 1.420 1.420 1.390 1.403 7,759 -0.01(-0.71%)
Oct 18, 2019 1.420 1.441 1.380 1.413 7,400 -0.01(-0.51%)
Oct 17, 2019 1.560 1.560 1.420 1.420 3,715 -0.08(-5.33%)
Oct 16, 2019 1.500 1.500 1.500 1.500 425 +0.06(+4.17%)
Oct 15, 2019 1.450 1.530 1.420 1.440 8,145 +0.01(+0.70%)
Oct 14, 2019 1.550 1.550 1.420 1.430 12,660 -0.02(-1.38%)
Oct 11, 2019 1.454 1.454 1.440 1.450 800 +0.04(+2.84%)
Oct 10, 2019 1.450 1.577 1.410 1.410 3,099 -0.02(-1.40%)
Oct 09, 2019 1.620 1.620 1.430 1.430 6,470 +0.03(+2.14%)
Oct 08, 2019 1.420 1.420 1.390 1.400 3,715 -0.06(-4.11%)
Oct 07, 2019 1.460 1.470 1.438 1.460 19,281 +0.01(+0.69%)
Oct 04, 2019 1.480 1.480 1.450 1.450 1,300 +0.00(+0.00%)
Oct 03, 2019 1.450 1.450 1.450 1.450 619 +0.00(+0.00%)
Oct 02, 2019 1.460 1.480 1.450 1.450 5,796 -0.03(-2.03%)
Oct 01, 2019 1.490 1.490 1.451 1.480 3,275 +0.03(+2.07%)
Sep 30, 2019 1.410 1.490 1.410 1.450 485 +0.04(+2.84%)
Sep 27, 2019 1.460 1.460 1.410 1.410 600 -0.07(-4.73%)
Sep 26, 2019 1.430 1.480 1.400 1.480 2,998 +0.03(+2.07%)
Sep 25, 2019 1.500 1.540 1.450 1.450 949 -0.10(-6.45%)
Sep 24, 2019 1.480 1.550 1.420 1.550 3,678 +0.07(+5.08%)
Sep 23, 2019 1.460 1.500 1.460 1.475 4,016 -0.02(-1.67%)
Sep 20, 2019 1.600 1.610 1.500 1.500 17,100 -0.10(-6.25%)
Sep 19, 2019 1.488 1.620 1.488 1.600 4,174 +0.04(+2.56%)
Sep 18, 2019 1.500 1.620 1.497 1.560 9,332 +0.08(+5.41%)
Sep 17, 2019 1.410 1.480 1.400 1.480 10,776 +0.00(+0.00%)
Sep 16, 2019 1.470 1.480 1.430 1.480 12,172 +0.00(+0.00%)
Sep 13, 2019 1.450 1.480 1.450 1.480 15,300 +0.00(+0.00%)
Sep 12, 2019 1.442 1.480 1.442 1.480 8,981 +0.04(+2.78%)
Sep 11, 2019 1.430 1.440 1.409 1.440 1,374 -0.02(-1.37%)
Sep 10, 2019 1.480 1.480 1.360 1.460 6,542 -0.03(-2.01%)
Sep 09, 2019 1.490 1.490 1.490 1.490 322 -0.02(-1.32%)
Sep 06, 2019 1.510 1.510 1.510 120 +0.00(+0.00%)
Sep 05, 2019 1.525 1.530 1.300 1.510 14,886 +0.00(+0.33%)
Sep 04, 2019 1.505 1.505 1.505 1.505 214 -0.01(-0.55%)
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.