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 (%)
May 31, 2019 1.250 1.300 1.206 1.240 28,800 +0.01(+0.81%)
May 30, 2019 1.250 1.250 1.200 1.230 2,101 +0.00(+0.00%)
May 29, 2019 1.240 1.300 1.230 1.230 27,818 -0.04(-3.15%)
May 28, 2019 1.242 1.300 1.242 1.270 10,230 -0.03(-2.31%)
May 24, 2019 1.230 1.310 1.230 1.300 12,600 +0.07(+6.12%)
May 23, 2019 1.270 1.298 1.225 1.225 10,122 -0.02(-2.00%)
May 22, 2019 1.250 1.284 1.230 1.250 11,729 +0.00(+0.00%)
May 21, 2019 1.300 1.300 1.240 1.250 9,768 +0.00(+0.00%)
May 20, 2019 1.279 1.279 1.250 1.250 882 -0.01(-0.79%)
May 17, 2019 1.250 1.274 1.200 1.260 31,200 +0.07(+5.88%)
May 16, 2019 1.200 1.290 1.180 1.190 18,403 -0.02(-1.65%)
May 15, 2019 1.190 1.210 1.150 1.210 10,835 +0.01(+0.83%)
May 14, 2019 1.200 1.220 1.160 1.200 27,842 -0.01(-0.83%)
May 13, 2019 1.171 1.220 1.171 1.210 5,967 -0.02(-1.63%)
May 10, 2019 1.240 1.260 1.180 1.230 63,000 +0.01(+0.82%)
May 09, 2019 1.370 1.600 1.200 1.220 431,911 -0.01(-0.81%)
May 08, 2019 1.240 1.290 1.200 1.230 117,193 -0.02(-1.60%)
May 07, 2019 1.280 1.280 1.214 1.250 34,269 -0.01(-0.79%)
May 06, 2019 1.320 1.360 1.260 1.260 15,368 -0.05(-3.82%)
May 03, 2019 1.330 1.348 1.300 1.310 40,400 +0.00(+0.00%)
May 02, 2019 1.340 1.350 1.310 1.310 4,154 -0.01(-0.51%)
May 01, 2019 1.360 1.360 1.317 1.317 4,891 -0.04(-3.18%)
Apr 30, 2019 1.320 1.360 1.310 1.360 17,803 +0.03(+2.26%)
Apr 29, 2019 1.340 1.360 1.320 1.330 9,273 -0.01(-1.04%)
Apr 26, 2019 1.320 1.344 1.320 1.344 5,000 +0.04(+3.39%)
Apr 25, 2019 1.300 1.354 1.280 1.300 14,300 -0.01(-0.77%)
Apr 24, 2019 1.300 1.370 1.300 1.310 6,773 -0.01(-0.76%)
Apr 23, 2019 1.380 1.400 1.270 1.320 42,933 -0.06(-4.35%)
Apr 22, 2019 1.390 1.400 1.380 1.380 4,248 -0.02(-1.43%)
Apr 18, 2019 1.390 1.400 1.390 1.400 5,600 +0.00(+0.00%)
Apr 17, 2019 1.440 1.450 1.397 1.400 6,231 -0.04(-2.78%)
Apr 16, 2019 1.434 1.440 1.434 1.440 4,062 +0.03(+2.13%)
Apr 15, 2019 1.450 1.450 1.390 1.410 19,186 -0.05(-3.42%)
Apr 12, 2019 1.490 1.495 1.450 1.460 2,600 -0.01(-0.68%)
Apr 11, 2019 1.529 1.529 1.470 1.470 9,556 -0.03(-2.00%)
Apr 10, 2019 1.530 1.538 1.463 1.500 24,385 -0.05(-3.23%)
Apr 09, 2019 1.610 1.630 1.530 1.550 4,548 -0.03(-2.05%)
Apr 08, 2019 1.550 1.600 1.520 1.582 17,419 +0.05(+3.42%)
Apr 05, 2019 1.550 1.570 1.508 1.530 25,400 -0.04(-2.55%)
Apr 04, 2019 1.780 1.780 1.500 1.570 246,971 +0.09(+6.08%)
Apr 03, 2019 1.580 1.596 1.480 1.480 2,969 -0.10(-6.33%)
Apr 02, 2019 1.590 1.632 1.520 1.580 7,724 +0.01(+0.64%)
Apr 01, 2019 1.640 1.640 1.567 1.570 8,170 -0.02(-1.26%)
Mar 29, 2019 1.650 1.700 1.550 1.590 38,000 -0.03(-1.85%)
Mar 28, 2019 1.460 1.740 1.460 1.620 227,767 +0.21(+14.89%)
Mar 27, 2019 1.470 1.500 1.410 1.410 8,469 -0.05(-3.62%)
Mar 26, 2019 1.460 1.477 1.430 1.463 9,189 +0.03(+2.30%)
Mar 25, 2019 1.470 1.509 1.400 1.430 7,497 -0.05(-3.38%)
Mar 22, 2019 1.480 1.540 1.400 1.480 19,800 -0.02(-1.33%)
Mar 21, 2019 1.470 1.530 1.450 1.500 10,002 +0.04(+2.74%)
Mar 20, 2019 1.650 1.650 1.450 1.460 83,898 -0.24(-13.93%)
Mar 19, 2019 1.480 2.020 1.420 1.696 770,098 +0.22(+14.71%)
Mar 18, 2019 1.470 1.480 1.361 1.479 14,487 +0.04(+2.69%)
Mar 15, 2019 1.450 1.470 1.440 1.440 1,700 +0.00(+0.00%)
Mar 14, 2019 1.410 1.460 1.410 1.440 24,441 +0.06(+4.35%)
Mar 13, 2019 1.450 1.450 1.380 1.380 607 -0.06(-3.83%)
Mar 12, 2019 1.390 1.452 1.390 1.435 4,198 +0.04(+2.50%)
Mar 11, 2019 1.431 1.444 1.360 1.400 20,491 -0.05(-3.64%)
Mar 08, 2019 1.390 1.480 1.350 1.453 10,800 -0.03(-1.83%)
Mar 07, 2019 1.460 1.482 1.357 1.480 8,657 +0.03(+2.07%)
Mar 06, 2019 1.430 1.450 1.430 1.450 3,491 +0.03(+2.11%)
Mar 05, 2019 1.490 1.503 1.411 1.420 5,177 -0.10(-6.58%)
Mar 04, 2019 1.510 1.520 1.470 1.520 9,923 +0.02(+1.33%)
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.