Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Oct 31, 2016 1.650 1.700 1.590 1.590 16,519 -0.08(-4.79%)
Oct 28, 2016 1.410 1.670 1.400 1.670 16,311 +0.27(+19.29%)
Oct 27, 2016 1.407 1.410 1.400 1.400 923 -0.01(-0.71%)
Oct 26, 2016 1.460 1.480 1.350 1.410 5,398 -0.10(-6.62%)
Oct 25, 2016 1.469 1.547 1.465 1.510 3,446 -0.05(-3.13%)
Oct 24, 2016 1.510 1.559 1.500 1.559 876 +0.01(+0.57%)
Oct 21, 2016 1.509 1.570 1.509 1.550 1,221 -0.04(-2.52%)
Oct 19, 2016 1.490 1.590 1.590 1.590 800 +0.08(+5.30%)
Oct 17, 2016 1.510 1.510 1.510 1.510 100 -0.08(-5.28%)
Oct 14, 2016 1.573 1.600 1.512 1.594 15,819 +0.00(+0.26%)
Oct 13, 2016 1.550 1.640 1.470 1.590 40,751 +0.02(+1.27%)
Oct 11, 2016 1.570 1.570 1.570 1.570 40 -0.07(-4.26%)
Oct 10, 2016 1.620 1.640 1.603 1.640 2,100 -0.01(-0.61%)
Oct 07, 2016 1.660 1.660 1.650 1.650 1,203 -0.02(-1.20%)
Oct 06, 2016 1.630 1.800 1.630 1.670 30,908 +0.09(+5.70%)
Oct 05, 2016 1.610 1.640 1.570 1.580 5,628 -0.08(-4.82%)
Oct 03, 2016 1.699 1.660 1.660 1.660 65 +0.02(+1.22%)
Sep 30, 2016 1.673 1.730 1.510 1.640 67,571 +0.01(+0.61%)
Sep 29, 2016 1.760 1.760 1.610 1.630 10,817 -0.12(-6.86%)
Sep 28, 2016 1.680 1.810 1.680 1.750 8,103 -0.01(-0.57%)
Sep 27, 2016 1.830 1.860 1.650 1.760 6,717 +0.12(+7.32%)
Sep 26, 2016 1.650 1.800 1.640 1.640 2,566 -0.06(-3.53%)
Sep 23, 2016 1.670 1.778 1.670 1.700 63,759 +0.10(+6.25%)
Sep 22, 2016 1.650 1.710 1.600 1.600 21,214 -0.10(-5.88%)
Sep 21, 2016 1.600 1.750 1.600 1.700 20,987 +0.10(+6.25%)
Sep 20, 2016 1.690 1.690 1.600 1.600 3,887 -0.15(-8.57%)
Sep 19, 2016 1.750 1.750 1.750 1.750 634 -0.14(-7.41%)
Sep 16, 2016 1.620 1.890 1.540 1.890 31,547 +0.28(+17.39%)
Sep 15, 2016 1.680 1.790 1.600 1.610 23,331 +0.06(+3.87%)
Sep 14, 2016 1.668 1.680 1.550 1.550 2,249 -0.09(-5.49%)
Sep 13, 2016 1.620 1.750 1.510 1.640 30,215 +0.04(+2.50%)
Sep 12, 2016 1.650 1.700 1.600 1.600 7,677 -0.04(-2.44%)
Sep 09, 2016 1.790 1.790 1.610 1.640 27,207 +0.00(+0.00%)
Sep 08, 2016 1.620 1.810 1.620 1.640 28,244 -0.03(-1.80%)
Sep 07, 2016 1.750 1.760 1.600 1.670 63,884 +0.04(+2.45%)
Sep 06, 2016 1.590 1.890 1.590 1.630 169,599 +0.07(+4.49%)
Sep 02, 2016 1.610 1.560 1.560 1.560 12,600 -0.05(-3.11%)
Sep 01, 2016 1.600 1.658 1.530 1.610 9,830 -0.07(-4.17%)
Aug 31, 2016 1.510 1.680 1.470 1.680 1,505 +0.04(+2.44%)
Aug 30, 2016 1.650 1.740 1.490 1.640 13,351 -0.05(-2.96%)
Aug 29, 2016 1.600 1.720 1.600 1.690 9,471 +0.06(+3.68%)
Aug 26, 2016 1.660 1.710 1.500 1.630 4,562 -0.04(-2.40%)
Aug 25, 2016 1.700 1.728 1.595 1.670 42,067 -0.04(-2.34%)
Aug 24, 2016 1.760 1.760 1.710 1.710 2,288 -0.05(-2.84%)
Aug 23, 2016 1.730 1.760 1.700 1.760 4,872 -0.03(-1.68%)
Aug 22, 2016 1.790 1.790 1.790 1.790 660 +0.02(+1.13%)
Aug 19, 2016 1.700 1.790 1.700 1.770 7,724 +0.03(+1.72%)
Aug 18, 2016 1.760 1.840 1.700 1.740 8,453 +0.04(+2.35%)
Aug 17, 2016 1.780 1.821 1.700 1.700 39,369 -0.14(-7.61%)
Aug 16, 2016 1.840 1.970 1.840 1.840 3,307 +0.02(+0.84%)
Aug 15, 2016 1.850 1.850 1.825 1.825 329 -0.05(-2.42%)
Aug 12, 2016 1.880 1.930 1.870 1.870 8,767 +0.00(+0.00%)
Aug 11, 2016 1.700 1.930 1.700 1.870 33,163 +0.23(+14.02%)
Aug 10, 2016 1.970 1.980 1.640 1.640 43,871 -0.36(-18.00%)
Aug 09, 2016 1.860 2.080 1.860 2.000 18,580 +0.15(+7.83%)
Aug 08, 2016 1.929 1.929 1.840 1.855 3,579 -0.09(-4.39%)
Aug 05, 2016 2.140 2.200 1.840 1.940 33,672 -0.11(-5.37%)
Aug 04, 2016 2.070 2.280 1.960 2.050 199,094 -0.07(-3.30%)
Aug 03, 2016 1.680 2.190 1.680 2.120 20,553 +0.31(+17.13%)
Aug 02, 2016 1.730 1.840 1.730 1.810 46,275 +0.06(+3.42%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.