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, 2019 1.730 1.800 1.650 1.760 51,666 +0.04(+2.33%)
Jan 30, 2019 1.750 1.772 1.651 1.720 39,307 +0.00(+0.00%)
Jan 29, 2019 1.770 1.800 1.700 1.720 12,085 -0.06(-3.37%)
Jan 28, 2019 1.730 1.800 1.700 1.780 9,483 +0.11(+6.59%)
Jan 25, 2019 1.820 1.850 1.670 1.670 29,800 -0.16(-8.74%)
Jan 24, 2019 1.730 1.900 1.710 1.830 40,232 +0.04(+2.23%)
Jan 23, 2019 1.720 1.820 1.700 1.790 29,289 +0.00(+0.00%)
Jan 22, 2019 1.800 1.840 1.720 1.790 32,455 +0.00(+0.00%)
Jan 18, 2019 1.770 1.840 1.650 1.790 37,600 +0.05(+2.87%)
Jan 17, 2019 1.830 1.840 1.680 1.740 58,402 -0.01(-0.57%)
Jan 16, 2019 1.690 1.760 1.650 1.750 62,014 +0.06(+3.55%)
Jan 15, 2019 1.720 2.000 1.580 1.690 837,606 +0.15(+9.74%)
Jan 14, 2019 1.510 1.620 1.500 1.540 30,871 +0.01(+0.65%)
Jan 11, 2019 1.560 1.610 1.520 1.530 19,300 +0.00(+0.00%)
Jan 10, 2019 1.560 1.570 1.500 1.530 30,236 +0.00(+0.00%)
Jan 09, 2019 1.500 1.610 1.447 1.530 75,267 +0.04(+2.68%)
Jan 08, 2019 1.410 1.515 1.390 1.490 80,719 +0.08(+5.67%)
Jan 07, 2019 1.518 1.540 1.407 1.410 84,181 -0.13(-8.44%)
Jan 04, 2019 1.480 1.540 1.480 1.540 25,200 +0.07(+4.76%)
Jan 03, 2019 1.450 1.540 1.440 1.470 38,538 +0.01(+0.68%)
Jan 02, 2019 1.450 1.550 1.400 1.460 90,869 +0.04(+2.82%)
Dec 31, 2018 1.490 1.590 1.420 1.420 58,300 -0.08(-5.33%)
Dec 28, 2018 1.420 1.570 1.420 1.500 76,800 +0.07(+4.90%)
Dec 27, 2018 1.440 1.510 1.420 1.430 40,233 -0.07(-4.67%)
Dec 26, 2018 1.520 1.520 1.468 1.500 25,280 +0.07(+4.90%)
Dec 24, 2018 1.330 1.520 1.290 1.430 42,100 +0.08(+5.93%)
Dec 21, 2018 1.480 1.480 1.340 1.350 109,400 -0.13(-8.72%)
Dec 20, 2018 1.560 1.560 1.430 1.479 68,284 -0.03(-2.06%)
Dec 19, 2018 1.470 1.570 1.410 1.510 104,119 +0.03(+2.03%)
Dec 18, 2018 1.560 1.560 1.370 1.480 75,969 -0.12(-7.50%)
Dec 17, 2018 1.580 1.630 1.300 1.600 293,337 +0.10(+6.67%)
Dec 14, 2018 1.650 1.650 1.450 1.500 459,300 +0.00(+0.00%)
Dec 13, 2018 1.430 1.850 1.420 1.500 2,126,354 +0.07(+4.90%)
Dec 12, 2018 1.640 1.700 1.410 1.430 1,533,216 -0.27(-15.88%)
Dec 11, 2018 1.800 1.990 1.480 1.700 23,229,770 +0.61(+55.96%)
Dec 10, 2018 1.100 1.180 1.070 1.090 12,316 +0.00(+0.00%)
Dec 07, 2018 1.100 1.220 1.090 1.090 8,800 -0.09(-7.63%)
Dec 06, 2018 1.160 1.290 1.071 1.180 149,859 +0.06(+5.36%)
Dec 04, 2018 1.150 1.150 1.040 1.120 5,900 +0.00(+0.00%)
Dec 03, 2018 1.110 1.160 1.110 1.120 4,848 +0.01(+0.90%)
Nov 30, 2018 1.110 1.160 1.110 1.110 4,900 -0.01(-0.89%)
Nov 29, 2018 1.240 1.240 1.110 1.120 27,359 -0.08(-6.67%)
Nov 28, 2018 1.210 1.230 1.200 1.200 803 +0.00(+0.00%)
Nov 27, 2018 1.200 1.220 1.108 1.200 9,419 +0.01(+0.93%)
Nov 26, 2018 1.180 1.190 1.150 1.189 2,768 +0.04(+3.39%)
Nov 23, 2018 1.150 1.150 1.150 3 +0.00(+0.00%)
Nov 21, 2018 1.150 1.150 1.150 0 +0.03(+2.34%)
Nov 20, 2018 1.090 1.150 1.090 1.124 4,930 -0.05(-4.63%)
Nov 19, 2018 1.178 1.178 1.178 1.178 136 +0.05(+4.27%)
Nov 16, 2018 1.190 1.230 1.050 1.130 7,500 -0.06(-5.04%)
Nov 15, 2018 1.171 1.200 1.171 1.190 6,451 +0.01(+0.85%)
Nov 14, 2018 1.200 1.260 1.060 1.180 64,246 -0.09(-7.09%)
Nov 13, 2018 1.220 1.280 1.200 1.270 70,111 +0.05(+4.10%)
Nov 12, 2018 1.240 1.263 1.220 1.220 6,696 -0.04(-3.17%)
Nov 09, 2018 1.250 1.280 1.230 1.260 9,900 +0.00(+0.00%)
Nov 08, 2018 1.330 1.400 1.230 1.260 267,974 +0.06(+5.00%)
Nov 07, 2018 1.270 1.295 1.200 1.200 33,988 -0.08(-6.25%)
Nov 06, 2018 1.240 1.310 1.210 1.280 26,100 +0.07(+5.79%)
Nov 05, 2018 1.240 1.260 1.210 1.210 6,383 -0.01(-0.41%)
Nov 02, 2018 1.260 1.260 1.200 1.215 6,600 -0.02(-2.02%)
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.