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 (%)
Sep 29, 2017 1.400 1.440 1.350 1.370 65,248 -0.05(-3.52%)
Sep 28, 2017 1.410 1.540 1.410 1.420 156,183 -0.01(-0.70%)
Sep 27, 2017 1.440 1.543 1.400 1.430 68,270 +0.02(+1.42%)
Sep 26, 2017 1.460 1.460 1.390 1.410 14,712 +0.01(+0.71%)
Sep 25, 2017 1.400 1.440 1.400 1.400 37,848 +0.00(+0.00%)
Sep 22, 2017 1.390 1.439 1.380 1.400 66,740 -0.04(-2.78%)
Sep 21, 2017 1.445 1.470 1.381 1.440 35,779 -0.01(-0.69%)
Sep 20, 2017 1.660 1.660 1.380 1.450 171,082 -0.14(-8.81%)
Sep 19, 2017 1.370 1.640 1.230 1.590 522,801 +0.28(+21.37%)
Sep 18, 2017 1.466 1.540 1.300 1.310 110,174 -0.12(-8.39%)
Sep 15, 2017 1.600 1.641 1.430 1.430 140,482 -0.19(-11.73%)
Sep 14, 2017 1.610 1.750 1.500 1.620 271,725 -0.01(-0.61%)
Sep 13, 2017 1.650 2.120 1.630 1.630 3,717,886 +0.12(+7.95%)
Sep 12, 2017 1.400 1.640 1.400 1.510 57,403 +0.10(+7.09%)
Sep 11, 2017 1.520 1.525 1.400 1.410 27,970 -0.08(-5.37%)
Sep 08, 2017 1.380 1.500 1.380 1.490 49,658 +0.06(+4.20%)
Sep 07, 2017 1.516 1.554 1.420 1.430 22,935 -0.08(-5.30%)
Sep 06, 2017 1.470 1.550 1.470 1.510 30,953 +0.04(+2.72%)
Sep 05, 2017 1.380 1.590 1.380 1.470 137,696 +0.09(+6.35%)
Sep 01, 2017 1.223 1.477 1.210 1.382 119,656 +0.13(+10.58%)
Aug 31, 2017 1.260 1.300 1.230 1.250 10,835 -0.03(-2.34%)
Aug 30, 2017 1.260 1.350 1.260 1.280 16,748 +0.01(+0.79%)
Aug 29, 2017 1.248 1.320 1.248 1.270 17,995 +0.01(+0.79%)
Aug 28, 2017 1.250 1.320 1.250 1.260 12,227 -0.02(-1.56%)
Aug 25, 2017 1.331 1.354 1.280 1.280 14,290 -0.04(-3.03%)
Aug 24, 2017 1.370 1.377 1.290 1.320 13,759 -0.03(-2.22%)
Aug 23, 2017 1.260 1.360 1.260 1.350 24,448 +0.08(+6.31%)
Aug 22, 2017 1.250 1.280 1.210 1.270 72,345 -0.00(-0.01%)
Aug 21, 2017 1.330 1.360 1.270 1.270 7,741 -0.05(-3.79%)
Aug 18, 2017 1.350 1.355 1.300 1.320 9,933 -0.04(-2.94%)
Aug 17, 2017 1.350 1.390 1.330 1.360 6,745 +0.01(+0.74%)
Aug 16, 2017 1.410 1.460 1.320 1.350 20,535 +0.00(+0.00%)
Aug 15, 2017 1.300 1.470 1.300 1.350 49,234 +0.00(+0.00%)
Aug 14, 2017 1.410 1.470 1.190 1.350 43,643 -0.06(-4.26%)
Aug 11, 2017 1.552 1.552 1.380 1.410 23,537 -0.08(-5.37%)
Aug 10, 2017 1.580 1.582 1.390 1.490 19,662 -0.09(-5.70%)
Aug 09, 2017 1.680 1.690 1.580 1.580 24,106 -0.04(-2.47%)
Aug 08, 2017 1.680 1.722 1.590 1.620 24,827 -0.09(-5.26%)
Aug 07, 2017 1.700 1.743 1.698 1.710 11,772 -0.03(-1.72%)
Aug 04, 2017 1.680 1.740 1.670 1.740 4,854 +0.06(+3.57%)
Aug 03, 2017 1.740 1.740 1.650 1.680 22,315 -0.05(-2.77%)
Aug 02, 2017 1.720 1.728 1.660 1.728 10,343 +0.02(+1.04%)
Aug 01, 2017 1.660 1.728 1.650 1.710 19,262 +0.05(+3.01%)
Jul 31, 2017 1.660 1.700 1.610 1.660 1,900 -0.07(-4.05%)
Jul 28, 2017 1.650 1.730 1.610 1.730 34,444 +0.05(+2.98%)
Jul 27, 2017 1.650 1.710 1.589 1.680 25,579 -0.02(-1.18%)
Jul 26, 2017 1.750 1.790 1.700 1.700 8,582 -0.05(-2.86%)
Jul 25, 2017 1.800 1.750 9,134 +0.05(+2.94%)
Jul 24, 2017 1.800 1.813 1.650 1.700 40,634 -0.11(-6.08%)
Jul 21, 2017 1.820 1.846 1.800 1.810 5,200 +0.00(+0.00%)
Jul 20, 2017 1.859 1.869 1.800 1.810 7,506 -0.04(-2.16%)
Jul 19, 2017 1.870 1.870 1.800 1.850 19,522 -0.02(-1.07%)
Jul 18, 2017 1.880 1.890 1.860 1.870 10,089 -0.01(-0.53%)
Jul 17, 2017 1.880 1.897 1.839 1.880 10,237 +0.04(+2.17%)
Jul 14, 2017 1.867 1.920 1.840 1.840 10,122 -0.04(-2.13%)
Jul 13, 2017 1.930 1.980 1.850 1.880 40,834 -0.04(-2.08%)
Jul 12, 2017 1.990 2.020 1.920 1.920 5,840 -0.07(-3.52%)
Jul 11, 2017 1.900 1.990 1.900 1.990 14,292 +0.04(+2.05%)
Jul 10, 2017 1.900 1.984 1.900 1.950 14,042 +0.01(+0.52%)
Jul 07, 2017 2.050 2.050 1.930 1.940 28,317 -0.14(-6.73%)
Jul 06, 2017 2.120 2.200 1.890 2.080 262,441 -0.29(-12.23%)
Jul 05, 2017 1.860 2.380 1.810 2.370 713,894 +0.52(+28.10%)
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.