Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Jan 31, 2017 2.760 2.800 2.740 2.790 96,850 -0.16(-5.42%)
Jan 30, 2017 3.050 3.135 2.790 2.950 116,163 -0.15(-4.84%)
Jan 27, 2017 3.550 4.070 3.000 3.100 1,129,043 -0.18(-5.49%)
Jan 26, 2017 2.950 3.440 2.830 3.280 1,070,893 +0.29(+9.70%)
Jan 25, 2017 3.020 3.147 2.740 2.990 141,215 +0.04(+1.36%)
Jan 24, 2017 2.900 3.090 2.900 2.950 98,708 +0.10(+3.51%)
Jan 23, 2017 3.070 3.110 2.700 2.850 104,520 -0.23(-7.47%)
Jan 20, 2017 3.180 3.340 3.000 3.080 146,967 -0.16(-4.94%)
Jan 19, 2017 3.420 3.485 3.000 3.240 178,592 -0.30(-8.47%)
Jan 18, 2017 3.910 3.910 3.220 3.540 352,638 -0.30(-7.81%)
Jan 17, 2017 3.350 4.050 3.200 3.840 1,323,056 +0.21(+5.79%)
Jan 13, 2017 3.630 3.630 3.630 0 -0.12(-3.20%)
Jan 12, 2017 5.010 5.570 3.410 3.750 4,036,837 -3.07(-45.01%)
Jan 11, 2017 1.301 6.980 1.301 6.820 16,314,537 +5.52(+424.62%)
Jan 10, 2017 1.253 1.330 1.180 1.300 57,911 +0.00(+0.00%)
Jan 09, 2017 1.242 1.330 1.242 1.300 34,141 +0.01(+0.78%)
Jan 06, 2017 1.300 1.620 1.260 1.290 98,010 +0.03(+2.38%)
Jan 05, 2017 1.120 1.310 1.080 1.260 31,041 +0.11(+9.57%)
Jan 04, 2017 1.120 1.201 1.020 1.150 29,733 +0.01(+0.88%)
Jan 03, 2017 1.170 1.170 1.140 1.140 922 -0.04(-3.39%)
Dec 30, 2016 1.180 1.180 1.180 0 +0.02(+1.72%)
Dec 29, 2016 1.256 1.315 1.160 1.160 25,111 -0.10(-8.26%)
Dec 28, 2016 1.199 1.325 1.199 1.264 20,928 -0.02(-1.22%)
Dec 27, 2016 1.310 1.380 1.170 1.280 71,232 -0.05(-3.76%)
Dec 23, 2016 1.330 1.330 1.330 0 -0.05(-3.62%)
Dec 22, 2016 1.490 1.500 1.370 1.380 33,516 -0.06(-4.17%)
Dec 21, 2016 1.470 1.540 1.430 1.440 15,516 -0.10(-6.49%)
Dec 20, 2016 1.480 1.540 1.450 1.540 25,128 +0.04(+2.67%)
Dec 19, 2016 1.450 1.530 1.450 1.500 4,905 +0.05(+3.45%)
Dec 16, 2016 1.510 1.550 1.380 1.450 14,538 -0.09(-5.84%)
Dec 15, 2016 1.560 1.640 1.520 1.540 46,364 -0.04(-2.53%)
Dec 14, 2016 1.450 1.584 1.380 1.580 37,625 +0.16(+11.27%)
Dec 13, 2016 1.416 1.420 1.416 1.420 3,216 -0.03(-2.28%)
Dec 12, 2016 1.450 1.453 1.450 1.453 1,449 +0.01(+0.91%)
Dec 09, 2016 1.440 1.440 1.440 1.440 212 +0.00(+0.00%)
Dec 08, 2016 1.490 1.500 1.460 1.440 10,421 -0.05(-3.36%)
Dec 07, 2016 1.420 1.490 1.420 1.490 1,820 +0.07(+4.93%)
Dec 06, 2016 1.424 1.450 1.420 1.420 2,698 -0.06(-4.05%)
Dec 05, 2016 1.500 1.500 1.475 1.480 5,930 -0.06(-3.90%)
Dec 02, 2016 1.480 1.540 1.476 1.540 7,680 -0.01(-0.65%)
Dec 01, 2016 1.450 1.570 1.400 1.550 20,297 +0.10(+6.90%)
Nov 30, 2016 1.540 1.540 1.400 1.450 44,348 -0.12(-7.64%)
Nov 29, 2016 1.520 1.570 1.430 1.570 32,307 +0.03(+1.95%)
Nov 28, 2016 1.560 1.590 1.490 1.540 5,080 -0.05(-3.14%)
Nov 25, 2016 1.530 1.590 1.450 1.590 5,041 +0.09(+6.00%)
Nov 23, 2016 1.500 1.500 1.500 0 -0.13(-7.98%)
Nov 22, 2016 1.560 1.630 1.560 1.630 312 +0.04(+2.52%)
Nov 21, 2016 1.620 1.650 1.450 1.590 3,942 -0.12(-7.02%)
Nov 18, 2016 1.650 1.750 1.550 1.710 72,041 -0.04(-2.29%)
Nov 17, 2016 1.650 1.750 1.590 1.750 21,306 +0.12(+7.36%)
Nov 16, 2016 1.690 1.770 1.600 1.630 46,494 +0.00(+0.00%)
Nov 15, 2016 1.370 1.670 1.347 1.630 45,341 +0.22(+15.60%)
Nov 14, 2016 1.300 1.460 1.210 1.410 31,669 +0.09(+6.90%)
Nov 11, 2016 1.360 1.375 1.317 1.319 5,420 -0.03(-2.30%)
Nov 10, 2016 1.390 1.350 1.350 5,652 +0.02(+1.50%)
Nov 09, 2016 1.370 1.380 1.330 1.330 10,208 -0.10(-6.99%)
Nov 08, 2016 1.360 1.430 1.360 1.430 722 +0.05(+3.62%)
Nov 07, 2016 1.410 1.482 1.380 1.380 10,611 -0.07(-4.97%)
Nov 04, 2016 1.460 1.462 1.450 1.452 1,968 +0.00(+0.15%)
Nov 03, 2016 1.450 1.450 1.450 1.450 191 -0.05(-3.33%)
Nov 02, 2016 1.490 1.506 1.490 1.500 693 +0.05(+3.45%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.