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 (%)
Jul 29, 2016 1.920 1.950 1.510 1.730 80,403 -0.25(-12.63%)
Jul 28, 2016 1.670 1.980 1.650 1.980 143,509 +0.33(+20.00%)
Jul 27, 2016 1.720 1.720 1.600 1.650 13,205 -0.11(-6.24%)
Jul 26, 2016 1.700 1.830 1.700 1.760 18,632 +0.06(+3.52%)
Jul 25, 2016 1.660 1.800 1.660 1.700 94,473 -0.09(-5.03%)
Jul 22, 2016 1.840 1.840 1.750 1.790 12,882 +0.03(+1.70%)
Jul 21, 2016 1.710 1.960 1.670 1.760 71,839 +0.01(+0.58%)
Jul 20, 2016 1.925 1.925 1.750 1.750 6,012 -0.20(-10.26%)
Jul 19, 2016 1.750 1.950 1.750 1.950 5,902 -0.03(-1.52%)
Jul 18, 2016 1.860 1.980 1.840 1.980 9,665 +0.01(+0.51%)
Jul 15, 2016 1.880 1.970 1.880 1.970 10,608 +0.06(+3.14%)
Jul 14, 2016 1.850 1.911 1.850 1.910 550 +0.05(+2.69%)
Jul 13, 2016 1.980 1.980 1.860 1.860 16,200 -0.12(-6.06%)
Jul 12, 2016 1.980 1.980 1.930 1.980 677 -0.02(-1.00%)
Jul 11, 2016 1.970 2.010 1.910 2.000 2,330 +0.05(+2.56%)
Jul 08, 2016 1.950 1.940 1.940 1.950 9,856 +0.01(+0.52%)
Jul 07, 2016 1.950 2.022 1.930 1.940 1,964 -0.17(-8.06%)
Jul 05, 2016 2.050 2.110 1.952 2.110 1,885 +0.01(+0.48%)
Jul 01, 2016 1.990 2.100 2.100 2.100 6,800 +0.15(+7.69%)
Jun 30, 2016 2.049 2.210 1.950 1.950 2,537 -0.13(-6.06%)
Jun 29, 2016 2.094 2.100 2.070 2.076 2,408 +0.22(+11.60%)
Jun 28, 2016 2.050 2.080 1.860 1.860 5,047 -0.10(-5.11%)
Jun 27, 2016 2.100 2.240 1.916 1.960 6,572 -0.29(-12.93%)
Jun 24, 2016 2.110 2.290 2.076 2.251 12,107 +0.13(+6.19%)
Jun 23, 2016 2.240 2.240 1.950 2.120 31,452 -0.08(-3.64%)
Jun 22, 2016 2.500 2.500 2.100 2.200 67,148 -0.22(-9.09%)
Jun 21, 2016 2.140 2.940 2.140 2.420 513,816 +0.29(+13.62%)
Jun 20, 2016 1.680 2.770 1.680 2.130 248,208 +0.45(+26.79%)
Jun 17, 2016 1.650 1.680 1.650 1.680 4,449 +0.03(+1.82%)
Jun 16, 2016 1.650 1.650 1.590 1.650 20,409 +0.07(+4.43%)
Jun 15, 2016 1.550 1.581 1.540 1.580 2,212 -0.01(-0.63%)
Jun 14, 2016 1.510 1.590 1.450 1.590 3,598 -0.10(-5.92%)
Jun 13, 2016 1.560 1.690 1.560 1.690 7,036 +0.14(+9.03%)
Jun 10, 2016 1.540 1.570 1.540 1.550 3,500 -0.05(-3.12%)
Jun 09, 2016 1.600 1.600 1.600 1.600 307 -0.03(-1.84%)
Jun 08, 2016 1.610 1.660 1.550 1.630 1,605 -0.01(-0.61%)
Jun 07, 2016 1.750 1.833 1.640 1.640 23,311 -0.10(-5.75%)
Jun 06, 2016 1.560 1.740 1.530 1.740 6,322 +0.21(+13.73%)
Jun 03, 2016 1.520 1.530 1.330 1.530 19,304 +0.01(+0.66%)
Jun 02, 2016 1.550 1.550 1.520 1.520 569 -0.00(-0.26%)
Jun 01, 2016 1.550 1.619 1.230 1.524 14,918 -0.08(-4.75%)
May 31, 2016 1.640 1.640 1.570 1.600 5,263 +0.00(+0.00%)
May 27, 2016 1.590 1.600 1.600 1.600 1,100 +0.01(+0.63%)
May 26, 2016 1.620 1.650 1.580 1.590 1,901 -0.01(-0.63%)
May 25, 2016 1.560 1.640 1.560 1.600 3,746 +0.00(+0.00%)
May 23, 2016 1.600 1.600 1.600 1.600 8,400 +0.00(+0.00%)
May 20, 2016 1.680 1.700 1.510 1.600 19,385 -0.08(-4.76%)
May 19, 2016 1.699 1.699 1.680 1.680 2,112 +0.00(+0.00%)
May 18, 2016 1.680 1.680 1.680 1.680 110 -0.02(-1.18%)
May 17, 2016 1.700 1.700 1.700 1.700 310 -0.05(-2.86%)
May 16, 2016 1.704 1.750 1.700 1.750 3,543 +0.03(+1.58%)
May 13, 2016 1.700 1.781 1.700 1.723 15,517 -0.02(-0.99%)
May 12, 2016 1.740 1.766 1.700 1.740 4,864 +0.00(+0.00%)
May 11, 2016 1.770 1.770 1.740 1.740 269 +0.00(+0.00%)
May 10, 2016 1.742 1.742 1.740 1.740 225 +0.00(+0.00%)
May 09, 2016 1.750 1.750 1.740 1.740 1,099 -0.02(-1.14%)
May 06, 2016 1.800 1.800 1.760 1.760 3,549 +0.00(+0.00%)
May 05, 2016 1.790 1.850 1.760 1.760 815 +0.00(+0.00%)
May 04, 2016 1.750 1.780 1.750 1.760 9,570 +0.01(+0.57%)
May 03, 2016 1.770 1.813 1.750 1.750 42,158 -0.02(-1.13%)
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.