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 (%)
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%)
May 01, 2018 1.310 1.350 1.300 1.320 20,450 +0.00(+0.00%)
Apr 30, 2018 1.300 1.350 1.289 1.320 53,501 +0.07(+5.39%)
Apr 27, 2018 1.290 1.300 1.250 1.252 11,462 +0.00(+0.20%)
Apr 26, 2018 1.240 1.260 1.240 1.250 18,078 +0.01(+0.81%)
Apr 25, 2018 1.240 1.245 1.220 1.240 15,017 -0.03(-2.14%)
Apr 24, 2018 1.250 1.267 1.247 1.267 10,720 +0.04(+3.02%)
Apr 23, 2018 1.240 1.290 1.220 1.230 42,269 -0.04(-3.15%)
Apr 20, 2018 1.210 1.290 1.210 1.270 29,271 +0.04(+3.25%)
Apr 19, 2018 1.220 1.274 1.220 1.230 23,976 +0.00(+0.00%)
Apr 18, 2018 1.280 1.285 1.230 1.230 19,041 -0.04(-3.32%)
Apr 17, 2018 1.280 1.290 1.220 1.272 15,440 +0.02(+1.78%)
Apr 16, 2018 1.200 1.270 1.200 1.250 25,965 +0.00(+0.00%)
Apr 13, 2018 1.260 1.280 1.200 1.250 35,826 -0.01(-0.79%)
Apr 12, 2018 1.300 1.310 1.260 1.260 50,711 -0.04(-3.09%)
Apr 11, 2018 1.279 1.300 1.230 1.300 29,588 +0.01(+0.78%)
Apr 10, 2018 1.310 1.319 1.264 1.290 10,933 +0.04(+3.21%)
Apr 09, 2018 1.280 1.295 1.250 1.250 13,078 -0.03(-2.72%)
Apr 06, 2018 1.310 1.310 1.250 1.285 88,673 -0.04(-2.66%)
Apr 05, 2018 1.400 1.400 1.290 1.320 69,860 -0.03(-2.21%)
Apr 04, 2018 1.380 1.420 1.340 1.350 275,003 +0.01(+0.75%)
Apr 03, 2018 1.280 1.450 1.241 1.340 319,916 +0.10(+8.06%)
Apr 02, 2018 1.220 1.274 1.220 1.240 31,184 -0.03(-2.36%)
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%)
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.