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 30, 2020 1.120 1.130 1.061 1.110 8,047 -0.03(-2.63%)
Apr 29, 2020 1.140 1.160 1.110 1.140 52,518 +0.04(+3.64%)
Apr 28, 2020 1.140 1.290 1.050 1.100 126,772 +0.06(+6.11%)
Apr 27, 2020 1.010 1.085 1.000 1.037 9,055 -0.01(-0.79%)
Apr 24, 2020 1.119 1.119 1.010 1.045 11,200 +0.02(+2.45%)
Apr 23, 2020 1.010 1.100 1.010 1.020 8,178 -0.01(-0.97%)
Apr 22, 2020 1.050 1.120 1.020 1.030 8,002 -0.02(-1.90%)
Apr 21, 2020 1.020 1.110 1.015 1.050 8,591 -0.04(-3.67%)
Apr 20, 2020 1.010 1.120 0.9532 1.090 14,666 -0.01(-0.91%)
Apr 17, 2020 1.170 1.171 1.091 1.100 8,200 +0.01(+0.92%)
Apr 16, 2020 1.130 1.130 1.030 1.090 26,521 +0.05(+5.26%)
Apr 15, 2020 0.9800 1.080 0.9320 1.036 25,253 +0.13(+13.79%)
Apr 14, 2020 0.9100 0.9500 0.9100 0.9100 6,395 -0.01(-1.09%)
Apr 13, 2020 0.9400 0.9500 0.9000 0.9200 21,571 -0.06(-6.12%)
Apr 09, 2020 0.9600 0.9899 0.9000 0.9800 15,900 +0.04(+4.81%)
Apr 08, 2020 0.9348 0.9700 0.9000 0.9350 8,570 +0.01(+1.61%)
Apr 07, 2020 0.9200 0.9400 0.9200 0.9202 6,872 +0.00(+0.02%)
Apr 06, 2020 0.9000 0.9700 0.9000 0.9200 3,700 -0.05(-5.15%)
Apr 03, 2020 0.9000 0.9700 0.9000 0.9700 7,500 +0.07(+7.78%)
Apr 02, 2020 0.9400 0.9400 0.9000 0.9000 2,113 -0.04(-4.26%)
Apr 01, 2020 0.9000 0.9503 0.9000 0.9400 8,180 +0.03(+3.30%)
Mar 31, 2020 0.9700 0.9700 0.9100 0.9100 4,966 -0.06(-6.19%)
Mar 30, 2020 0.8247 0.9700 0.8247 0.9700 6,839 +0.02(+2.12%)
Mar 27, 2020 0.9900 0.9900 0.8205 0.9499 8,500 -0.05(-5.01%)
Mar 26, 2020 0.9800 1.000 0.8960 1.000 22,438 +0.04(+3.96%)
Mar 25, 2020 0.9404 0.9772 0.8500 0.9619 18,809 +0.06(+6.88%)
Mar 24, 2020 0.9000 0.9000 0.8600 0.9000 7,692 +0.02(+2.27%)
Mar 23, 2020 0.8800 0.9300 0.8800 0.8800 5,944 -0.00(-0.07%)
Mar 20, 2020 0.9512 0.9512 0.7900 0.8806 22,600 +0.02(+2.40%)
Mar 19, 2020 0.8397 0.8600 0.8036 0.8600 30,972 +0.01(+1.53%)
Mar 18, 2020 0.8201 0.8500 0.7412 0.8470 19,382 -0.01(-1.51%)
Mar 17, 2020 0.8400 0.9000 0.8200 0.8600 16,054 -0.05(-5.50%)
Mar 16, 2020 0.9001 0.9300 0.8000 0.9101 6,843 -0.06(-6.59%)
Mar 13, 2020 0.9997 0.9997 0.8800 0.9743 9,500 +0.06(+7.07%)
Mar 12, 2020 0.9505 0.9505 0.8000 0.9100 28,589 -0.08(-7.72%)
Mar 11, 2020 1.280 1.280 0.9600 0.9861 50,449 -0.22(-18.50%)
Mar 10, 2020 1.190 1.260 1.030 1.210 73,482 +0.25(+26.04%)
Mar 09, 2020 1.030 1.120 0.7600 0.9600 49,576 -0.17(-15.04%)
Mar 06, 2020 1.160 1.160 1.110 1.130 55,200 -0.03(-2.59%)
Mar 05, 2020 1.160 1.180 1.120 1.160 6,724 +0.00(+0.00%)
Mar 04, 2020 1.130 1.160 1.130 1.160 6,013 +0.01(+0.87%)
Mar 03, 2020 1.160 1.200 1.150 1.150 5,242 -0.06(-4.96%)
Mar 02, 2020 1.159 1.210 1.159 1.210 1,079 +0.01(+0.83%)
Feb 28, 2020 1.160 1.200 1.090 1.200 43,900 +0.00(+0.00%)
Feb 27, 2020 1.170 1.240 1.154 1.200 14,705 -0.04(-3.23%)
Feb 26, 2020 1.196 1.240 1.183 1.240 14,771 +0.00(+0.40%)
Feb 25, 2020 1.244 1.270 1.190 1.235 16,604 -0.04(-3.52%)
Feb 24, 2020 1.230 1.280 1.230 1.280 857 +0.03(+2.40%)
Feb 21, 2020 1.280 1.280 1.220 1.250 5,700 -0.01(-0.79%)
Feb 20, 2020 1.260 1.280 1.200 1.260 42,354 +0.02(+1.61%)
Feb 19, 2020 1.250 1.265 1.230 1.240 8,395 -0.01(-0.80%)
Feb 18, 2020 1.270 1.290 1.250 1.250 7,369 -0.01(-0.60%)
Feb 14, 2020 1.280 1.280 1.258 1.258 5,300 +0.01(+1.08%)
Feb 13, 2020 1.240 1.280 1.230 1.244 9,579 -0.03(-2.04%)
Feb 12, 2020 1.303 1.303 1.230 1.270 35,349 +0.00(+0.00%)
Feb 11, 2020 1.290 1.290 1.270 1.270 634 -0.01(-0.78%)
Feb 10, 2020 1.300 1.334 1.274 1.280 11,674 -0.01(-0.57%)
Feb 07, 2020 1.270 1.310 1.250 1.287 9,400 -0.02(-1.73%)
Feb 06, 2020 1.370 1.370 1.288 1.310 11,750 +0.06(+4.80%)
Feb 05, 2020 1.250 1.290 1.245 1.250 9,786 +0.00(+0.00%)
Feb 04, 2020 1.240 1.310 1.230 1.250 37,954 -0.02(-1.57%)
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.