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 (%)
Mar 31, 2017 2.910 2.960 2.850 2.890 61,620 +0.01(+0.35%)
Mar 30, 2017 2.900 3.070 2.870 2.880 214,912 -0.03(-1.03%)
Mar 29, 2017 3.000 3.090 2.900 2.910 161,655 -0.12(-3.96%)
Mar 28, 2017 2.970 3.280 2.900 3.030 534,101 +0.03(+1.00%)
Mar 27, 2017 2.950 3.090 2.860 3.000 176,735 +0.02(+0.67%)
Mar 24, 2017 2.960 3.180 2.839 2.980 387,922 +0.01(+0.34%)
Mar 23, 2017 2.960 3.030 2.860 2.970 77,503 -0.03(-1.00%)
Mar 22, 2017 2.860 3.150 2.790 3.000 597,442 +0.17(+6.01%)
Mar 21, 2017 3.000 3.000 2.750 2.830 162,131 -0.07(-2.41%)
Mar 20, 2017 2.880 3.030 2.860 2.900 175,314 +0.05(+1.75%)
Mar 17, 2017 2.940 3.143 2.850 2.850 296,982 -0.09(-3.06%)
Mar 16, 2017 2.980 3.040 2.860 2.940 148,202 -0.05(-1.67%)
Mar 15, 2017 2.910 3.185 2.880 2.990 255,732 +0.07(+2.40%)
Mar 14, 2017 3.060 3.150 2.830 2.920 235,959 -0.17(-5.50%)
Mar 13, 2017 3.280 3.590 3.060 3.090 294,768 -0.03(-0.96%)
Mar 10, 2017 3.170 3.390 3.050 3.120 204,632 -0.12(-3.70%)
Mar 09, 2017 3.190 3.290 2.930 3.240 405,906 -0.11(-3.28%)
Mar 08, 2017 2.940 3.860 2.900 3.350 4,115,610 +0.55(+19.64%)
Mar 07, 2017 2.850 2.999 2.742 2.800 229,927 -0.10(-3.45%)
Mar 06, 2017 2.950 3.180 2.800 2.900 348,073 -0.07(-2.36%)
Mar 03, 2017 3.080 3.090 2.900 2.970 385,110 -0.21(-6.60%)
Mar 02, 2017 3.300 3.930 3.070 3.180 7,333,710 +0.09(+2.91%)
Mar 01, 2017 2.760 3.130 2.620 3.090 1,556,810 +0.32(+11.55%)
Feb 28, 2017 2.740 2.830 2.610 2.770 275,187 +0.07(+2.59%)
Feb 27, 2017 2.720 2.850 2.605 2.700 127,183 -0.04(-1.46%)
Feb 24, 2017 2.810 2.920 2.694 2.740 257,456 -0.21(-7.12%)
Feb 23, 2017 2.760 3.400 2.700 2.950 723,836 +0.16(+5.73%)
Feb 22, 2017 2.900 2.920 2.710 2.790 222,404 -0.11(-3.79%)
Feb 21, 2017 3.530 3.600 2.860 2.900 455,886 -0.63(-17.85%)
Feb 17, 2017 3.530 3.530 3.530 0 +0.01(+0.28%)
Feb 16, 2017 3.750 3.750 3.460 3.520 391,549 -0.25(-6.63%)
Feb 15, 2017 3.830 4.090 3.650 3.770 611,309 -0.28(-6.91%)
Feb 14, 2017 4.150 4.340 3.930 4.050 1,325,438 -0.10(-2.41%)
Feb 13, 2017 3.860 4.600 3.760 4.150 3,452,827 +0.30(+7.79%)
Feb 10, 2017 3.950 4.029 3.650 3.850 523,116 -0.24(-5.87%)
Feb 09, 2017 4.290 4.300 3.810 4.090 772,793 -0.03(-0.73%)
Feb 08, 2017 4.340 4.540 4.030 4.120 1,518,046 -0.60(-12.71%)
Feb 07, 2017 3.700 5.480 3.610 4.720 16,204,812 +1.11(+30.75%)
Feb 06, 2017 3.420 3.980 3.271 3.610 3,602,286 -0.04(-1.10%)
Feb 03, 2017 2.760 6.000 2.610 3.650 25,536,754 +0.99(+37.22%)
Feb 02, 2017 2.640 2.882 2.540 2.660 155,188 +0.14(+5.56%)
Feb 01, 2017 2.740 2.740 2.510 2.520 101,263 -0.27(-9.68%)
Jan 31, 2017 2.760 2.800 2.740 2.790 96,850 -0.16(-5.42%)
Jan 30, 2017 3.050 3.135 2.790 2.950 116,163 -0.15(-4.84%)
Jan 27, 2017 3.550 4.070 3.000 3.100 1,129,043 -0.18(-5.49%)
Jan 26, 2017 2.950 3.440 2.830 3.280 1,070,893 +0.29(+9.70%)
Jan 25, 2017 3.020 3.147 2.740 2.990 141,215 +0.04(+1.36%)
Jan 24, 2017 2.900 3.090 2.900 2.950 98,708 +0.10(+3.51%)
Jan 23, 2017 3.070 3.110 2.700 2.850 104,520 -0.23(-7.47%)
Jan 20, 2017 3.180 3.340 3.000 3.080 146,967 -0.16(-4.94%)
Jan 19, 2017 3.420 3.485 3.000 3.240 178,592 -0.30(-8.47%)
Jan 18, 2017 3.910 3.910 3.220 3.540 352,638 -0.30(-7.81%)
Jan 17, 2017 3.350 4.050 3.200 3.840 1,323,056 +0.21(+5.79%)
Jan 13, 2017 3.630 3.630 3.630 0 -0.12(-3.20%)
Jan 12, 2017 5.010 5.570 3.410 3.750 4,036,837 -3.07(-45.01%)
Jan 11, 2017 1.301 6.980 1.301 6.820 16,314,537 +5.52(+424.62%)
Jan 10, 2017 1.253 1.330 1.180 1.300 57,911 +0.00(+0.00%)
Jan 09, 2017 1.242 1.330 1.242 1.300 34,141 +0.01(+0.78%)
Jan 06, 2017 1.300 1.620 1.260 1.290 98,010 +0.03(+2.38%)
Jan 05, 2017 1.120 1.310 1.080 1.260 31,041 +0.11(+9.57%)
Jan 04, 2017 1.120 1.201 1.020 1.150 29,733 +0.01(+0.88%)
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.