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 (%)
Aug 30, 2019 1.513 1.513 1.513 1.513 200 -0.03(-1.73%)
Aug 29, 2019 1.487 1.540 1.487 1.540 2,597 -0.01(-0.65%)
Aug 28, 2019 1.421 1.580 1.421 1.550 1,893 +0.06(+4.03%)
Aug 27, 2019 1.500 1.500 1.480 1.490 1,375 -0.00(-0.01%)
Aug 26, 2019 1.488 1.502 1.488 1.490 2,691 -0.06(-3.87%)
Aug 23, 2019 1.550 1.550 1.550 47 +0.00(+0.00%)
Aug 22, 2019 1.549 1.550 1.545 1.550 1,786 -0.04(-2.68%)
Aug 21, 2019 1.600 1.600 1.510 1.593 2,985 +0.00(+0.04%)
Aug 20, 2019 1.592 1.592 1.592 1.592 808 -0.01(-0.49%)
Aug 19, 2019 1.560 1.600 1.520 1.600 7,693 +0.07(+4.58%)
Aug 16, 2019 1.508 1.562 1.508 1.530 700 +0.00(+0.16%)
Aug 15, 2019 1.537 1.550 1.520 1.528 5,411 -0.02(-1.45%)
Aug 14, 2019 1.580 1.580 1.550 1.550 855 -0.05(-3.13%)
Aug 13, 2019 1.580 1.600 1.520 1.600 5,212 +0.00(+0.00%)
Aug 12, 2019 1.670 1.670 1.600 1.600 4,129 -0.09(-5.33%)
Aug 09, 2019 1.720 1.720 1.690 1.690 300 +0.06(+3.68%)
Aug 08, 2019 1.630 1.671 1.630 1.630 6,128 -0.02(-1.21%)
Aug 07, 2019 1.580 1.740 1.580 1.650 2,499 +0.02(+1.23%)
Aug 06, 2019 1.630 1.650 1.480 1.630 10,144 -0.01(-0.61%)
Aug 05, 2019 1.660 1.692 1.518 1.640 17,624 -0.01(-0.61%)
Aug 02, 2019 1.690 1.690 1.650 1.650 2,200 +0.06(+3.77%)
Aug 01, 2019 1.575 1.730 1.575 1.590 13,966 +0.06(+3.92%)
Jul 31, 2019 1.740 1.740 1.530 1.530 6,946 -0.07(-4.38%)
Jul 30, 2019 1.500 1.650 1.500 1.600 11,424 +0.09(+5.96%)
Jul 29, 2019 1.460 1.620 1.460 1.510 19,653 -0.04(-2.58%)
Jul 26, 2019 1.610 1.620 1.550 1.550 2,300 -0.07(-4.32%)
Jul 25, 2019 1.554 1.640 1.554 1.620 13,467 -0.05(-2.99%)
Jul 24, 2019 1.590 1.670 1.520 1.670 13,652 -0.01(-0.60%)
Jul 23, 2019 1.590 1.680 1.590 1.680 11,765 +0.00(+0.00%)
Jul 22, 2019 1.720 1.740 1.590 1.680 14,492 -0.06(-3.45%)
Jul 19, 2019 1.750 1.750 1.598 1.740 10,900 -0.01(-0.57%)
Jul 18, 2019 1.730 1.750 1.640 1.750 65,058 +0.04(+2.34%)
Jul 17, 2019 1.680 1.710 1.650 1.710 14,279 +0.01(+0.59%)
Jul 16, 2019 1.690 1.740 1.672 1.700 6,579 -0.04(-2.30%)
Jul 15, 2019 1.558 1.800 1.558 1.740 35,168 +0.14(+8.75%)
Jul 12, 2019 1.590 1.680 1.576 1.600 3,800 -0.03(-1.84%)
Jul 11, 2019 1.640 1.690 1.600 1.630 14,698 +0.10(+6.70%)
Jul 10, 2019 1.620 1.710 1.520 1.528 26,200 -0.09(-5.70%)
Jul 09, 2019 1.520 1.620 1.520 1.620 34,879 +0.22(+15.71%)
Jul 08, 2019 1.540 1.550 1.400 1.400 9,373 -0.02(-1.41%)
Jul 05, 2019 1.460 1.462 1.410 1.420 11,500 -0.06(-4.05%)
Jul 03, 2019 1.520 1.560 1.480 1.480 20,900 -0.09(-6.03%)
Jul 02, 2019 1.510 1.620 1.510 1.575 92,434 +0.02(+1.29%)
Jul 01, 2019 1.510 1.580 1.510 1.555 3,326 +0.03(+2.30%)
Jun 28, 2019 1.540 1.620 1.520 1.520 21,500 +0.00(+0.00%)
Jun 27, 2019 1.620 1.620 1.520 1.520 8,532 -0.18(-10.59%)
Jun 26, 2019 1.750 1.750 1.620 1.700 27,389 +0.05(+3.03%)
Jun 25, 2019 1.620 1.720 1.520 1.650 44,262 +0.03(+1.85%)
Jun 24, 2019 1.620 1.660 1.620 1.620 29,385 +0.00(+0.00%)
Jun 21, 2019 1.620 1.720 1.570 1.620 19,000 -0.03(-1.82%)
Jun 20, 2019 1.700 1.700 1.510 1.650 63,314 -0.04(-2.37%)
Jun 19, 2019 1.440 1.710 1.360 1.690 537,864 +0.39(+30.00%)
Jun 18, 2019 1.400 1.400 1.300 1.300 31,101 -0.06(-4.74%)
Jun 17, 2019 1.370 1.380 1.300 1.365 18,428 +0.04(+2.93%)
Jun 14, 2019 1.280 1.437 1.280 1.326 157,400 +0.11(+9.03%)
Jun 13, 2019 1.288 1.309 1.216 1.216 14,711 -0.04(-3.48%)
Jun 12, 2019 1.260 1.260 1.220 1.260 1,307 +0.00(+0.00%)
Jun 11, 2019 1.226 1.260 1.226 1.260 735 +0.00(+0.00%)
Jun 10, 2019 1.250 1.260 1.240 1.260 4,177 -0.01(-0.78%)
Jun 07, 2019 1.216 1.288 1.210 1.270 10,300 -0.03(-2.32%)
Jun 06, 2019 1.320 1.320 1.200 1.300 6,934 -0.00(-0.15%)
Jun 05, 2019 1.325 1.329 1.300 1.302 13,753 +0.00(+0.15%)
Jun 04, 2019 1.280 1.320 1.280 1.300 11,698 -0.03(-2.26%)
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.