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 (%)
Dec 30, 2016 1.180 1.180 1.180 0 +0.02(+1.72%)
Dec 29, 2016 1.256 1.315 1.160 1.160 25,111 -0.10(-8.26%)
Dec 28, 2016 1.199 1.325 1.199 1.264 20,928 -0.02(-1.22%)
Dec 27, 2016 1.310 1.380 1.170 1.280 71,232 -0.05(-3.76%)
Dec 23, 2016 1.330 1.330 1.330 0 -0.05(-3.62%)
Dec 22, 2016 1.490 1.500 1.370 1.380 33,516 -0.06(-4.17%)
Dec 21, 2016 1.470 1.540 1.430 1.440 15,516 -0.10(-6.49%)
Dec 20, 2016 1.480 1.540 1.450 1.540 25,128 +0.04(+2.67%)
Dec 19, 2016 1.450 1.530 1.450 1.500 4,905 +0.05(+3.45%)
Dec 16, 2016 1.510 1.550 1.380 1.450 14,538 -0.09(-5.84%)
Dec 15, 2016 1.560 1.640 1.520 1.540 46,364 -0.04(-2.53%)
Dec 14, 2016 1.450 1.584 1.380 1.580 37,625 +0.16(+11.27%)
Dec 13, 2016 1.416 1.420 1.416 1.420 3,216 -0.03(-2.28%)
Dec 12, 2016 1.450 1.453 1.450 1.453 1,449 +0.01(+0.91%)
Dec 09, 2016 1.440 1.440 1.440 1.440 212 +0.00(+0.00%)
Dec 08, 2016 1.490 1.500 1.460 1.440 10,421 -0.05(-3.36%)
Dec 07, 2016 1.420 1.490 1.420 1.490 1,820 +0.07(+4.93%)
Dec 06, 2016 1.424 1.450 1.420 1.420 2,698 -0.06(-4.05%)
Dec 05, 2016 1.500 1.500 1.475 1.480 5,930 -0.06(-3.90%)
Dec 02, 2016 1.480 1.540 1.476 1.540 7,680 -0.01(-0.65%)
Dec 01, 2016 1.450 1.570 1.400 1.550 20,297 +0.10(+6.90%)
Nov 30, 2016 1.540 1.540 1.400 1.450 44,348 -0.12(-7.64%)
Nov 29, 2016 1.520 1.570 1.430 1.570 32,307 +0.03(+1.95%)
Nov 28, 2016 1.560 1.590 1.490 1.540 5,080 -0.05(-3.14%)
Nov 25, 2016 1.530 1.590 1.450 1.590 5,041 +0.09(+6.00%)
Nov 23, 2016 1.500 1.500 1.500 0 -0.13(-7.98%)
Nov 22, 2016 1.560 1.630 1.560 1.630 312 +0.04(+2.52%)
Nov 21, 2016 1.620 1.650 1.450 1.590 3,942 -0.12(-7.02%)
Nov 18, 2016 1.650 1.750 1.550 1.710 72,041 -0.04(-2.29%)
Nov 17, 2016 1.650 1.750 1.590 1.750 21,306 +0.12(+7.36%)
Nov 16, 2016 1.690 1.770 1.600 1.630 46,494 +0.00(+0.00%)
Nov 15, 2016 1.370 1.670 1.347 1.630 45,341 +0.22(+15.60%)
Nov 14, 2016 1.300 1.460 1.210 1.410 31,669 +0.09(+6.90%)
Nov 11, 2016 1.360 1.375 1.317 1.319 5,420 -0.03(-2.30%)
Nov 10, 2016 1.390 1.350 1.350 5,652 +0.02(+1.50%)
Nov 09, 2016 1.370 1.380 1.330 1.330 10,208 -0.10(-6.99%)
Nov 08, 2016 1.360 1.430 1.360 1.430 722 +0.05(+3.62%)
Nov 07, 2016 1.410 1.482 1.380 1.380 10,611 -0.07(-4.97%)
Nov 04, 2016 1.460 1.462 1.450 1.452 1,968 +0.00(+0.15%)
Nov 03, 2016 1.450 1.450 1.450 1.450 191 -0.05(-3.33%)
Nov 02, 2016 1.490 1.506 1.490 1.500 693 +0.05(+3.45%)
Nov 01, 2016 1.550 1.550 1.430 1.450 17,053 -0.14(-8.81%)
Oct 31, 2016 1.650 1.700 1.590 1.590 16,519 -0.08(-4.79%)
Oct 28, 2016 1.410 1.670 1.400 1.670 16,311 +0.27(+19.29%)
Oct 27, 2016 1.407 1.410 1.400 1.400 923 -0.01(-0.71%)
Oct 26, 2016 1.460 1.480 1.350 1.410 5,398 -0.10(-6.62%)
Oct 25, 2016 1.469 1.547 1.465 1.510 3,446 -0.05(-3.13%)
Oct 24, 2016 1.510 1.559 1.500 1.559 876 +0.01(+0.57%)
Oct 21, 2016 1.509 1.570 1.509 1.550 1,221 -0.04(-2.52%)
Oct 19, 2016 1.490 1.590 1.590 1.590 800 +0.08(+5.30%)
Oct 17, 2016 1.510 1.510 1.510 1.510 100 -0.08(-5.28%)
Oct 14, 2016 1.573 1.600 1.512 1.594 15,819 +0.00(+0.26%)
Oct 13, 2016 1.550 1.640 1.470 1.590 40,751 +0.02(+1.27%)
Oct 11, 2016 1.570 1.570 1.570 1.570 40 -0.07(-4.26%)
Oct 10, 2016 1.620 1.640 1.603 1.640 2,100 -0.01(-0.61%)
Oct 07, 2016 1.660 1.660 1.650 1.650 1,203 -0.02(-1.20%)
Oct 06, 2016 1.630 1.800 1.630 1.670 30,908 +0.09(+5.70%)
Oct 05, 2016 1.610 1.640 1.570 1.580 5,628 -0.08(-4.82%)
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.