Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 29, 2018 1.270 1.270 1.270 0 -0.08(-5.93%)
Mar 28, 2018 1.470 1.470 1.150 1.350 118,729 +0.06(+4.65%)
Mar 27, 2018 1.350 1.448 1.250 1.290 223,840 +0.00(+0.20%)
Mar 26, 2018 1.290 1.230 1.287 34,583 +0.04(+2.99%)
Mar 23, 2018 1.350 1.350 1.231 1.250 48,685 -0.05(-3.85%)
Mar 22, 2018 1.230 1.379 1.230 1.300 123,994 +0.05(+4.00%)
Mar 21, 2018 1.340 1.340 1.240 1.250 15,557 +0.02(+1.62%)
Mar 20, 2018 1.284 1.300 1.230 1.230 9,482 -0.01(-0.80%)
Mar 19, 2018 1.240 1.270 1.210 1.240 39,661 -0.02(-1.59%)
Mar 16, 2018 1.274 1.296 1.221 1.260 26,448 -0.01(-0.79%)
Mar 15, 2018 1.305 1.310 1.260 1.270 7,683 -0.02(-1.55%)
Mar 14, 2018 1.349 1.349 1.271 1.290 28,926 -0.02(-1.53%)
Mar 13, 2018 1.320 1.356 1.290 1.310 52,671 -0.02(-1.50%)
Mar 12, 2018 1.290 1.340 1.243 1.330 41,530 +0.04(+3.10%)
Mar 09, 2018 1.310 1.342 1.275 1.290 35,761 +0.01(+0.78%)
Mar 08, 2018 1.295 1.300 1.230 1.280 77,060 +0.04(+3.23%)
Mar 07, 2018 1.230 1.300 1.210 1.240 57,168 +0.03(+2.48%)
Mar 06, 2018 1.290 1.300 1.210 1.210 90,280 -0.08(-6.20%)
Mar 05, 2018 1.358 1.401 1.260 1.290 111,011 -0.05(-3.39%)
Mar 02, 2018 1.380 1.500 1.301 1.335 246,841 -0.01(-1.09%)
Mar 01, 2018 1.340 1.410 1.310 1.350 42,396 -0.00(-0.01%)
Feb 28, 2018 1.480 1.480 1.350 1.350 99,996 -0.08(-5.59%)
Feb 27, 2018 1.390 1.550 1.350 1.430 475,254 +0.01(+0.70%)
Feb 26, 2018 1.490 1.560 1.380 1.420 141,073 -0.11(-7.19%)
Feb 23, 2018 1.440 1.620 1.380 1.530 460,050 +0.15(+10.87%)
Feb 22, 2018 1.330 1.430 1.330 1.380 54,251 +0.04(+2.91%)
Feb 21, 2018 1.380 1.390 1.340 1.341 55,198 -0.08(-5.50%)
Feb 20, 2018 1.290 1.440 1.280 1.419 247,364 +0.11(+8.32%)
Feb 16, 2018 1.310 1.310 1.310 0 -0.01(-0.76%)
Feb 15, 2018 1.340 1.340 1.286 1.320 22,958 +0.03(+2.12%)
Feb 14, 2018 1.286 1.349 1.270 1.293 92,932 +0.04(+3.41%)
Feb 13, 2018 1.260 1.260 1.150 1.250 19,025 +0.05(+4.17%)
Feb 12, 2018 1.220 1.270 1.110 1.200 78,022 -0.01(-0.83%)
Feb 09, 2018 1.201 1.290 1.160 1.210 73,812 +0.01(+0.83%)
Feb 08, 2018 1.250 1.280 1.150 1.200 28,216 -0.06(-4.76%)
Feb 07, 2018 1.240 1.337 1.240 1.260 58,243 +0.01(+0.80%)
Feb 06, 2018 1.230 1.260 1.030 1.250 112,728 -0.03(-2.72%)
Feb 05, 2018 1.370 1.370 1.251 1.285 26,450 -0.02(-1.15%)
Feb 02, 2018 1.470 1.470 1.380 1.300 79,910 -0.13(-9.09%)
Feb 01, 2018 1.500 1.590 1.410 1.430 58,137 -0.03(-2.05%)
Jan 31, 2018 1.510 1.520 1.420 1.460 107,875 -0.04(-2.67%)
Jan 30, 2018 1.500 1.321 1.500 117,575 +0.08(+5.63%)
Jan 29, 2018 1.360 1.450 1.350 1.420 63,133 +0.06(+4.41%)
Jan 26, 2018 1.450 1.490 1.190 1.360 212,868 -0.09(-6.21%)
Jan 25, 2018 1.580 1.580 1.440 1.450 88,916 -0.07(-4.77%)
Jan 24, 2018 1.530 1.582 1.510 1.523 35,816 -0.02(-1.12%)
Jan 23, 2018 1.610 1.620 1.510 1.540 63,803 -0.06(-3.74%)
Jan 22, 2018 1.600 1.650 1.570 1.600 52,766 -0.00(-0.01%)
Jan 19, 2018 1.540 1.670 1.510 1.600 113,360 +0.10(+6.67%)
Jan 18, 2018 1.450 1.560 1.450 1.500 92,873 -0.03(-1.96%)
Jan 17, 2018 1.560 2.330 1.460 1.530 1,981,670 -0.03(-1.92%)
Jan 16, 2018 1.530 1.670 1.510 1.560 110,924 +0.02(+1.30%)
Jan 12, 2018 1.540 1.540 1.540 0 +0.04(+2.68%)
Jan 11, 2018 1.550 1.580 1.420 1.500 90,984 +0.06(+4.15%)
Jan 10, 2018 1.520 1.540 1.430 1.440 38,641 -0.01(-0.70%)
Jan 09, 2018 1.470 1.510 1.450 1.450 36,470 -0.01(-0.68%)
Jan 08, 2018 1.400 1.530 1.393 1.460 134,875 +0.06(+4.29%)
Jan 05, 2018 1.510 1.510 1.400 1.400 62,953 -0.07(-4.76%)
Jan 04, 2018 1.440 1.576 1.430 1.470 65,610 -0.01(-0.68%)
Jan 03, 2018 1.417 1.600 1.417 1.480 422,795 +0.07(+4.96%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.