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 (%)
Apr 28, 2017 2.245 2.470 2.245 2.368 88,845 +0.01(+0.33%)
Apr 27, 2017 2.350 2.402 2.167 2.360 105,204 -0.04(-1.67%)
Apr 26, 2017 2.440 2.442 2.300 2.400 72,358 -0.04(-1.64%)
Apr 25, 2017 2.420 2.600 2.300 2.440 351,357 +0.04(+1.67%)
Apr 24, 2017 2.260 2.780 2.165 2.400 648,939 +0.15(+6.67%)
Apr 21, 2017 2.270 2.310 2.210 2.250 16,720 -0.05(-2.17%)
Apr 20, 2017 2.370 2.380 2.290 2.300 19,630 -0.02(-0.86%)
Apr 19, 2017 2.340 2.360 2.310 2.320 19,705 -0.05(-2.11%)
Apr 18, 2017 2.310 2.390 2.240 2.370 87,627 +0.13(+5.80%)
Apr 17, 2017 2.370 2.420 2.160 2.240 59,768 -0.11(-4.68%)
Apr 13, 2017 2.400 2.487 2.350 2.350 38,211 -0.05(-2.08%)
Apr 12, 2017 2.360 2.590 2.350 2.400 103,437 -0.20(-7.69%)
Apr 11, 2017 2.250 2.900 2.170 2.600 795,335 +0.33(+14.54%)
Apr 10, 2017 2.470 2.470 2.180 2.270 220,039 -0.26(-10.28%)
Apr 07, 2017 2.640 2.680 2.520 2.530 36,574 -0.10(-3.80%)
Apr 06, 2017 2.540 2.690 2.531 2.630 50,645 +0.10(+3.95%)
Apr 05, 2017 2.710 2.790 2.530 2.530 139,751 -0.21(-7.66%)
Apr 04, 2017 2.820 2.865 2.740 2.740 43,037 -0.09(-3.18%)
Apr 03, 2017 2.900 2.910 2.740 2.830 142,961 -0.06(-2.08%)
Mar 31, 2017 2.910 2.960 2.850 2.890 61,620 +0.01(+0.35%)
Mar 30, 2017 2.900 3.070 2.870 2.880 214,912 -0.03(-1.03%)
Mar 29, 2017 3.000 3.090 2.900 2.910 161,655 -0.12(-3.96%)
Mar 28, 2017 2.970 3.280 2.900 3.030 534,101 +0.03(+1.00%)
Mar 27, 2017 2.950 3.090 2.860 3.000 176,735 +0.02(+0.67%)
Mar 24, 2017 2.960 3.180 2.839 2.980 387,922 +0.01(+0.34%)
Mar 23, 2017 2.960 3.030 2.860 2.970 77,503 -0.03(-1.00%)
Mar 22, 2017 2.860 3.150 2.790 3.000 597,442 +0.17(+6.01%)
Mar 21, 2017 3.000 3.000 2.750 2.830 162,131 -0.07(-2.41%)
Mar 20, 2017 2.880 3.030 2.860 2.900 175,314 +0.05(+1.75%)
Mar 17, 2017 2.940 3.143 2.850 2.850 296,982 -0.09(-3.06%)
Mar 16, 2017 2.980 3.040 2.860 2.940 148,202 -0.05(-1.67%)
Mar 15, 2017 2.910 3.185 2.880 2.990 255,732 +0.07(+2.40%)
Mar 14, 2017 3.060 3.150 2.830 2.920 235,959 -0.17(-5.50%)
Mar 13, 2017 3.280 3.590 3.060 3.090 294,768 -0.03(-0.96%)
Mar 10, 2017 3.170 3.390 3.050 3.120 204,632 -0.12(-3.70%)
Mar 09, 2017 3.190 3.290 2.930 3.240 405,906 -0.11(-3.28%)
Mar 08, 2017 2.940 3.860 2.900 3.350 4,115,610 +0.55(+19.64%)
Mar 07, 2017 2.850 2.999 2.742 2.800 229,927 -0.10(-3.45%)
Mar 06, 2017 2.950 3.180 2.800 2.900 348,073 -0.07(-2.36%)
Mar 03, 2017 3.080 3.090 2.900 2.970 385,110 -0.21(-6.60%)
Mar 02, 2017 3.300 3.930 3.070 3.180 7,333,710 +0.09(+2.91%)
Mar 01, 2017 2.760 3.130 2.620 3.090 1,556,810 +0.32(+11.55%)
Feb 28, 2017 2.740 2.830 2.610 2.770 275,187 +0.07(+2.59%)
Feb 27, 2017 2.720 2.850 2.605 2.700 127,183 -0.04(-1.46%)
Feb 24, 2017 2.810 2.920 2.694 2.740 257,456 -0.21(-7.12%)
Feb 23, 2017 2.760 3.400 2.700 2.950 723,836 +0.16(+5.73%)
Feb 22, 2017 2.900 2.920 2.710 2.790 222,404 -0.11(-3.79%)
Feb 21, 2017 3.530 3.600 2.860 2.900 455,886 -0.63(-17.85%)
Feb 17, 2017 3.530 3.530 3.530 0 +0.01(+0.28%)
Feb 16, 2017 3.750 3.750 3.460 3.520 391,549 -0.25(-6.63%)
Feb 15, 2017 3.830 4.090 3.650 3.770 611,309 -0.28(-6.91%)
Feb 14, 2017 4.150 4.340 3.930 4.050 1,325,438 -0.10(-2.41%)
Feb 13, 2017 3.860 4.600 3.760 4.150 3,452,827 +0.30(+7.79%)
Feb 10, 2017 3.950 4.029 3.650 3.850 523,116 -0.24(-5.87%)
Feb 09, 2017 4.290 4.300 3.810 4.090 772,793 -0.03(-0.73%)
Feb 08, 2017 4.340 4.540 4.030 4.120 1,518,046 -0.60(-12.71%)
Feb 07, 2017 3.700 5.480 3.610 4.720 16,204,812 +1.11(+30.75%)
Feb 06, 2017 3.420 3.980 3.271 3.610 3,602,286 -0.04(-1.10%)
Feb 03, 2017 2.760 6.000 2.610 3.650 25,536,754 +0.99(+37.22%)
Feb 02, 2017 2.640 2.882 2.540 2.660 155,188 +0.14(+5.56%)
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.