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 (%)
May 31, 2017 2.080 2.125 2.020 2.120 5,928 +0.05(+2.42%)
May 30, 2017 2.055 2.192 2.020 2.070 16,935 -0.08(-3.72%)
May 26, 2017 2.011 2.220 2.008 2.150 11,344 -0.08(-3.59%)
May 25, 2017 2.164 2.290 1.987 2.230 79,261 +0.14(+6.70%)
May 24, 2017 2.037 2.139 2.010 2.090 27,451 +0.01(+0.48%)
May 23, 2017 2.100 2.147 2.010 2.080 78,215 -0.01(-0.48%)
May 22, 2017 2.254 2.290 2.090 2.090 34,210 -0.19(-8.33%)
May 19, 2017 2.200 2.285 2.200 2.280 24,404 +0.05(+2.24%)
May 18, 2017 2.280 2.280 2.220 2.230 40,352 -0.06(-2.62%)
May 17, 2017 2.330 2.388 2.250 2.290 47,890 -0.10(-4.18%)
May 16, 2017 2.320 2.400 2.220 2.390 104,588 +0.02(+0.84%)
May 15, 2017 2.420 2.568 2.280 2.370 43,160 +0.00(+0.00%)
May 12, 2017 2.420 2.579 2.310 2.370 51,001 -0.08(-3.27%)
May 11, 2017 2.680 2.699 2.420 2.450 119,189 -0.20(-7.55%)
May 10, 2017 2.500 2.850 2.420 2.650 767,007 +0.22(+9.05%)
May 09, 2017 2.222 2.640 2.222 2.430 316,956 +0.12(+5.42%)
May 08, 2017 2.330 2.330 2.260 2.305 11,021 +0.03(+1.10%)
May 05, 2017 2.300 2.339 2.239 2.280 17,433 +0.00(+0.00%)
May 04, 2017 2.290 2.370 2.260 2.280 13,556 -0.02(-0.87%)
May 03, 2017 2.350 2.440 2.220 2.300 23,910 -0.01(-0.43%)
May 02, 2017 2.340 2.447 2.250 2.310 58,126 +0.00(+0.00%)
May 01, 2017 2.395 2.410 2.250 2.310 43,961 -0.06(-2.44%)
Apr 28, 2017 2.245 2.470 2.245 2.368 88,845 +0.01(+0.33%)
Apr 27, 2017 2.350 2.402 2.167 2.360 105,204 -0.04(-1.67%)
Apr 26, 2017 2.440 2.442 2.300 2.400 72,358 -0.04(-1.64%)
Apr 25, 2017 2.420 2.600 2.300 2.440 351,357 +0.04(+1.67%)
Apr 24, 2017 2.260 2.780 2.165 2.400 648,939 +0.15(+6.67%)
Apr 21, 2017 2.270 2.310 2.210 2.250 16,720 -0.05(-2.17%)
Apr 20, 2017 2.370 2.380 2.290 2.300 19,630 -0.02(-0.86%)
Apr 19, 2017 2.340 2.360 2.310 2.320 19,705 -0.05(-2.11%)
Apr 18, 2017 2.310 2.390 2.240 2.370 87,627 +0.13(+5.80%)
Apr 17, 2017 2.370 2.420 2.160 2.240 59,768 -0.11(-4.68%)
Apr 13, 2017 2.400 2.487 2.350 2.350 38,211 -0.05(-2.08%)
Apr 12, 2017 2.360 2.590 2.350 2.400 103,437 -0.20(-7.69%)
Apr 11, 2017 2.250 2.900 2.170 2.600 795,335 +0.33(+14.54%)
Apr 10, 2017 2.470 2.470 2.180 2.270 220,039 -0.26(-10.28%)
Apr 07, 2017 2.640 2.680 2.520 2.530 36,574 -0.10(-3.80%)
Apr 06, 2017 2.540 2.690 2.531 2.630 50,645 +0.10(+3.95%)
Apr 05, 2017 2.710 2.790 2.530 2.530 139,751 -0.21(-7.66%)
Apr 04, 2017 2.820 2.865 2.740 2.740 43,037 -0.09(-3.18%)
Apr 03, 2017 2.900 2.910 2.740 2.830 142,961 -0.06(-2.08%)
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%)
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.