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 (%)
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%)
Jul 02, 2018 1.470 1.540 1.390 1.450 21,756 -0.02(-1.36%)
Jun 29, 2018 1.460 1.482 1.460 1.470 737 +0.02(+1.38%)
Jun 28, 2018 1.440 1.500 1.440 1.450 10,471 +0.02(+1.40%)
Jun 27, 2018 1.470 1.470 1.428 1.430 5,763 -0.02(-1.38%)
Jun 26, 2018 1.465 1.390 1.450 5,984 +0.06(+4.32%)
Jun 25, 2018 1.390 1.420 1.390 1.390 5,911 -0.03(-2.11%)
Jun 22, 2018 1.429 1.440 1.420 3,618 -0.02(-1.39%)
Jun 21, 2018 1.480 1.390 1.440 19,104 +0.03(+2.13%)
Jun 20, 2018 1.453 1.453 1.410 1.410 6,868 -0.01(-0.70%)
Jun 19, 2018 1.460 1.480 1.410 1.420 32,629 -0.07(-4.83%)
Jun 18, 2018 1.537 1.537 1.460 1.492 6,667 -0.06(-3.74%)
Jun 15, 2018 1.550 1.450 1.550 13,822 +0.05(+3.40%)
Jun 14, 2018 1.405 1.500 1.405 1.499 24,116 -0.00(-0.07%)
Jun 13, 2018 1.452 1.500 1.420 1.500 8,831 +0.00(+0.00%)
Jun 12, 2018 1.600 1.600 1.440 1.500 6,979 -0.05(-3.23%)
Jun 11, 2018 1.610 1.610 1.390 1.550 25,412 -0.09(-5.49%)
Jun 08, 2018 1.519 1.640 1.453 1.640 19,895 +0.15(+10.07%)
Jun 07, 2018 1.570 1.575 1.393 1.490 23,255 -0.01(-0.67%)
Jun 06, 2018 1.490 1.900 1.441 1.500 714,147 +0.01(+0.67%)
Jun 05, 2018 1.460 1.490 1.450 1.490 11,064 +0.12(+8.76%)
Jun 04, 2018 1.460 1.500 1.370 1.370 14,059 -0.10(-6.80%)
Jun 01, 2018 1.510 1.510 1.350 1.470 12,905 +0.03(+1.81%)
May 31, 2018 1.403 1.509 1.287 1.444 36,500 -0.08(-5.01%)
May 30, 2018 1.532 1.590 1.500 1.520 10,359 -0.03(-1.94%)
May 29, 2018 1.570 1.600 1.500 1.550 90,805 -0.06(-3.73%)
May 25, 2018 1.610 1.610 1.610 0 +0.03(+1.89%)
May 24, 2018 1.589 1.700 1.560 1.580 11,364 +0.01(+0.64%)
May 23, 2018 1.560 1.590 1.560 1.570 14,204 +0.02(+1.27%)
May 22, 2018 1.550 1.589 1.510 1.550 43,053 +0.02(+1.30%)
May 21, 2018 1.500 1.580 1.500 1.530 12,667 +0.03(+2.03%)
May 18, 2018 1.580 1.580 1.500 1.500 15,300 -0.08(-5.07%)
May 17, 2018 1.750 1.750 1.580 1.580 22,089 -0.04(-2.46%)
May 16, 2018 1.580 1.650 1.580 1.620 41,691 +0.06(+3.85%)
May 15, 2018 1.550 1.570 1.550 1.560 7,386 -0.01(-0.63%)
May 14, 2018 1.530 1.570 1.510 1.570 51,447 +0.05(+3.28%)
May 11, 2018 1.500 1.530 1.430 1.520 61,661 +0.03(+2.01%)
May 10, 2018 1.550 1.600 1.450 1.490 67,139 -0.06(-3.87%)
May 09, 2018 1.366 1.630 1.366 1.550 346,248 +0.18(+13.14%)
May 08, 2018 1.321 1.380 1.321 1.370 5,041 +0.02(+1.48%)
May 07, 2018 1.370 1.400 1.310 1.350 31,170 -0.01(-0.38%)
May 04, 2018 1.321 1.399 1.282 1.355 35,431 +0.06(+4.24%)
May 03, 2018 1.320 1.390 1.300 1.300 64,959 -0.09(-6.47%)
May 02, 2018 1.350 1.400 1.280 1.390 131,593 +0.07(+5.30%)
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.