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 (%)
Nov 30, 2016 1.540 1.540 1.400 1.450 44,348 -0.12(-7.64%)
Nov 29, 2016 1.520 1.570 1.430 1.570 32,307 +0.03(+1.95%)
Nov 28, 2016 1.560 1.590 1.490 1.540 5,080 -0.05(-3.14%)
Nov 25, 2016 1.530 1.590 1.450 1.590 5,041 +0.09(+6.00%)
Nov 23, 2016 1.500 1.500 1.500 0 -0.13(-7.98%)
Nov 22, 2016 1.560 1.630 1.560 1.630 312 +0.04(+2.52%)
Nov 21, 2016 1.620 1.650 1.450 1.590 3,942 -0.12(-7.02%)
Nov 18, 2016 1.650 1.750 1.550 1.710 72,041 -0.04(-2.29%)
Nov 17, 2016 1.650 1.750 1.590 1.750 21,306 +0.12(+7.36%)
Nov 16, 2016 1.690 1.770 1.600 1.630 46,494 +0.00(+0.00%)
Nov 15, 2016 1.370 1.670 1.347 1.630 45,341 +0.22(+15.60%)
Nov 14, 2016 1.300 1.460 1.210 1.410 31,669 +0.09(+6.90%)
Nov 11, 2016 1.360 1.375 1.317 1.319 5,420 -0.03(-2.30%)
Nov 10, 2016 1.390 1.350 1.350 5,652 +0.02(+1.50%)
Nov 09, 2016 1.370 1.380 1.330 1.330 10,208 -0.10(-6.99%)
Nov 08, 2016 1.360 1.430 1.360 1.430 722 +0.05(+3.62%)
Nov 07, 2016 1.410 1.482 1.380 1.380 10,611 -0.07(-4.97%)
Nov 04, 2016 1.460 1.462 1.450 1.452 1,968 +0.00(+0.15%)
Nov 03, 2016 1.450 1.450 1.450 1.450 191 -0.05(-3.33%)
Nov 02, 2016 1.490 1.506 1.490 1.500 693 +0.05(+3.45%)
Nov 01, 2016 1.550 1.550 1.430 1.450 17,053 -0.14(-8.81%)
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%)
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.