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 (%)
Sep 28, 2018 1.230 1.250 1.200 1.210 24,900 -0.01(-0.75%)
Sep 27, 2018 1.279 1.279 1.200 1.219 48,937 -0.03(-2.47%)
Sep 26, 2018 1.260 1.290 1.210 1.250 71,490 -0.01(-0.79%)
Sep 25, 2018 1.270 1.294 1.250 1.260 7,973 -0.04(-3.08%)
Sep 24, 2018 1.260 1.300 1.260 1.300 4,012 +0.05(+4.00%)
Sep 21, 2018 1.280 1.330 1.250 1.250 12,600 -0.03(-2.34%)
Sep 20, 2018 1.250 1.290 1.250 1.280 17,617 +0.03(+2.40%)
Sep 19, 2018 1.260 1.300 1.250 1.250 12,866 -0.08(-6.02%)
Sep 18, 2018 1.270 1.330 1.270 1.330 6,266 +0.06(+4.72%)
Sep 17, 2018 1.260 1.330 1.260 1.270 4,193 +0.00(+0.00%)
Sep 14, 2018 1.300 1.310 1.250 1.270 17,200 +0.02(+1.60%)
Sep 13, 2018 1.330 1.330 1.250 1.250 14,591 -0.04(-3.10%)
Sep 12, 2018 1.330 1.343 1.290 1.290 7,086 -0.03(-2.27%)
Sep 11, 2018 1.320 1.370 1.310 1.320 4,680 -0.02(-1.49%)
Sep 10, 2018 1.340 1.370 1.330 1.340 7,047 -0.02(-1.47%)
Sep 07, 2018 1.340 1.400 1.330 1.360 7,100 +0.03(+2.26%)
Sep 06, 2018 1.330 1.400 1.330 1.330 16,220 +0.01(+0.76%)
Sep 05, 2018 1.320 1.350 1.320 1.320 7,402 +0.01(+0.76%)
Sep 04, 2018 1.330 1.330 1.310 1.310 7,933 -0.02(-1.50%)
Aug 31, 2018 1.330 1.330 1.330 0 +0.02(+1.53%)
Aug 30, 2018 1.340 1.340 1.290 1.310 33,513 +0.00(+0.00%)
Aug 29, 2018 1.294 1.310 1.294 1.310 4,156 -0.01(-0.76%)
Aug 28, 2018 1.350 1.350 1.280 1.320 4,223 +0.03(+2.33%)
Aug 27, 2018 1.380 1.380 1.281 1.290 21,174 -0.03(-2.27%)
Aug 24, 2018 1.260 1.340 1.250 1.320 7,900 +0.07(+5.60%)
Aug 23, 2018 1.340 1.350 1.250 1.250 18,661 -0.10(-7.41%)
Aug 22, 2018 1.330 1.400 1.330 1.350 90,542 +0.01(+0.75%)
Aug 21, 2018 1.330 1.369 1.311 1.340 25,639 +0.01(+0.75%)
Aug 20, 2018 1.290 1.384 1.270 1.330 95,745 +0.03(+2.31%)
Aug 17, 2018 1.320 1.320 1.270 1.300 16,100 +0.04(+3.09%)
Aug 16, 2018 1.131 1.290 1.131 1.261 22,614 +0.03(+2.52%)
Aug 15, 2018 1.170 1.250 1.160 1.230 12,535 -0.02(-1.60%)
Aug 14, 2018 1.230 1.290 1.180 1.250 42,826 +0.02(+1.36%)
Aug 13, 2018 1.220 1.240 1.200 1.233 32,429 +0.03(+2.51%)
Aug 10, 2018 1.255 1.278 1.200 1.203 74,600 -0.04(-2.98%)
Aug 09, 2018 1.250 1.300 1.229 1.240 54,763 -0.01(-0.80%)
Aug 08, 2018 1.260 1.320 1.230 1.250 71,877 -0.01(-0.79%)
Aug 07, 2018 1.260 1.260 1.220 1.260 23,004 +0.01(+0.80%)
Aug 06, 2018 1.250 1.260 1.210 1.250 67,967 -0.01(-0.79%)
Aug 03, 2018 1.280 1.280 1.230 1.260 41,900 +0.03(+2.44%)
Aug 02, 2018 1.390 1.470 1.230 1.230 453,453 -0.14(-10.22%)
Aug 01, 2018 1.230 1.380 1.230 1.370 100,563 +0.13(+10.48%)
Jul 31, 2018 1.250 1.310 1.240 1.240 27,190 -0.01(-0.80%)
Jul 30, 2018 1.250 1.349 1.227 1.250 151,323 -0.03(-2.34%)
Jul 27, 2018 1.220 1.290 1.220 1.280 21,400 +0.05(+4.07%)
Jul 26, 2018 1.330 1.330 1.230 1.230 64,010 -0.06(-4.73%)
Jul 25, 2018 1.300 1.350 1.290 1.291 31,380 -0.01(-0.69%)
Jul 24, 2018 1.310 1.335 1.300 1.300 27,853 -0.01(-0.76%)
Jul 23, 2018 1.320 1.327 1.300 1.310 56,143 -0.02(-1.50%)
Jul 20, 2018 1.390 1.430 1.290 1.330 281,487 -0.01(-0.75%)
Jul 19, 2018 1.320 1.400 1.310 1.340 115,032 +0.02(+1.51%)
Jul 18, 2018 1.350 1.357 1.310 1.320 93,128 -0.02(-1.49%)
Jul 17, 2018 1.360 1.390 1.310 1.340 83,147 -0.04(-2.90%)
Jul 16, 2018 1.370 1.396 1.331 1.380 80,799 +0.00(+0.30%)
Jul 13, 2018 1.450 1.490 1.370 1.376 250,790 -0.11(-7.35%)
Jul 12, 2018 1.600 1.695 1.440 1.485 892,725 -0.50(-25.38%)
Jul 11, 2018 1.492 2.500 1.484 1.990 9,989,518 +0.55(+38.19%)
Jul 10, 2018 1.550 1.550 1.440 1.440 9,992 -0.05(-3.36%)
Jul 09, 2018 1.421 1.540 1.421 1.490 33,931 -0.00(-0.02%)
Jul 06, 2018 1.410 1.500 1.410 1.490 28,324 +0.06(+4.21%)
Jul 05, 2018 1.480 1.480 1.430 1.430 2,931 -0.04(-2.71%)
Jul 03, 2018 1.470 1.470 1.470 0 +0.02(+1.38%)
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.