Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Feb 28, 2019 1.470 1.518 1.470 1.470 8,264 -0.03(-2.00%)
Feb 27, 2019 1.540 1.580 1.460 1.500 13,652 -0.04(-2.60%)
Feb 26, 2019 1.620 1.640 1.490 1.540 17,740 -0.08(-4.94%)
Feb 25, 2019 1.610 1.620 1.573 1.620 3,415 +0.07(+4.52%)
Feb 22, 2019 1.570 1.640 1.550 1.550 24,500 +0.02(+1.30%)
Feb 21, 2019 1.600 1.603 1.450 1.530 17,425 -0.08(-4.96%)
Feb 20, 2019 1.640 1.685 1.590 1.610 24,525 -0.05(-3.01%)
Feb 19, 2019 1.670 1.720 1.628 1.660 57,577 -0.02(-1.19%)
Feb 15, 2019 1.670 1.790 1.660 1.680 10,600 -0.01(-0.59%)
Feb 14, 2019 1.800 1.820 1.678 1.690 25,410 -0.10(-5.59%)
Feb 13, 2019 1.700 1.790 1.650 1.790 12,128 +0.06(+3.68%)
Feb 12, 2019 1.690 1.726 1.690 1.726 1,481 +0.05(+2.77%)
Feb 11, 2019 1.800 1.800 1.660 1.680 15,060 -0.05(-2.89%)
Feb 08, 2019 1.700 1.780 1.680 1.730 11,100 +0.01(+0.58%)
Feb 07, 2019 1.741 1.773 1.681 1.720 27,096 +0.04(+2.38%)
Feb 06, 2019 1.700 1.700 1.650 1.680 7,396 +0.00(+0.00%)
Feb 05, 2019 1.740 1.810 1.667 1.680 21,357 -0.10(-5.62%)
Feb 04, 2019 1.720 1.800 1.720 1.780 32,540 +0.05(+2.89%)
Feb 01, 2019 1.740 1.790 1.720 1.730 6,800 -0.03(-1.70%)
Jan 31, 2019 1.730 1.800 1.650 1.760 51,666 +0.04(+2.33%)
Jan 30, 2019 1.750 1.772 1.651 1.720 39,307 +0.00(+0.00%)
Jan 29, 2019 1.770 1.800 1.700 1.720 12,085 -0.06(-3.37%)
Jan 28, 2019 1.730 1.800 1.700 1.780 9,483 +0.11(+6.59%)
Jan 25, 2019 1.820 1.850 1.670 1.670 29,800 -0.16(-8.74%)
Jan 24, 2019 1.730 1.900 1.710 1.830 40,232 +0.04(+2.23%)
Jan 23, 2019 1.720 1.820 1.700 1.790 29,289 +0.00(+0.00%)
Jan 22, 2019 1.800 1.840 1.720 1.790 32,455 +0.00(+0.00%)
Jan 18, 2019 1.770 1.840 1.650 1.790 37,600 +0.05(+2.87%)
Jan 17, 2019 1.830 1.840 1.680 1.740 58,402 -0.01(-0.57%)
Jan 16, 2019 1.690 1.760 1.650 1.750 62,014 +0.06(+3.55%)
Jan 15, 2019 1.720 2.000 1.580 1.690 837,606 +0.15(+9.74%)
Jan 14, 2019 1.510 1.620 1.500 1.540 30,871 +0.01(+0.65%)
Jan 11, 2019 1.560 1.610 1.520 1.530 19,300 +0.00(+0.00%)
Jan 10, 2019 1.560 1.570 1.500 1.530 30,236 +0.00(+0.00%)
Jan 09, 2019 1.500 1.610 1.447 1.530 75,267 +0.04(+2.68%)
Jan 08, 2019 1.410 1.515 1.390 1.490 80,719 +0.08(+5.67%)
Jan 07, 2019 1.518 1.540 1.407 1.410 84,181 -0.13(-8.44%)
Jan 04, 2019 1.480 1.540 1.480 1.540 25,200 +0.07(+4.76%)
Jan 03, 2019 1.450 1.540 1.440 1.470 38,538 +0.01(+0.68%)
Jan 02, 2019 1.450 1.550 1.400 1.460 90,869 +0.04(+2.82%)
Dec 31, 2018 1.490 1.590 1.420 1.420 58,300 -0.08(-5.33%)
Dec 28, 2018 1.420 1.570 1.420 1.500 76,800 +0.07(+4.90%)
Dec 27, 2018 1.440 1.510 1.420 1.430 40,233 -0.07(-4.67%)
Dec 26, 2018 1.520 1.520 1.468 1.500 25,280 +0.07(+4.90%)
Dec 24, 2018 1.330 1.520 1.290 1.430 42,100 +0.08(+5.93%)
Dec 21, 2018 1.480 1.480 1.340 1.350 109,400 -0.13(-8.72%)
Dec 20, 2018 1.560 1.560 1.430 1.479 68,284 -0.03(-2.06%)
Dec 19, 2018 1.470 1.570 1.410 1.510 104,119 +0.03(+2.03%)
Dec 18, 2018 1.560 1.560 1.370 1.480 75,969 -0.12(-7.50%)
Dec 17, 2018 1.580 1.630 1.300 1.600 293,337 +0.10(+6.67%)
Dec 14, 2018 1.650 1.650 1.450 1.500 459,300 +0.00(+0.00%)
Dec 13, 2018 1.430 1.850 1.420 1.500 2,126,354 +0.07(+4.90%)
Dec 12, 2018 1.640 1.700 1.410 1.430 1,533,216 -0.27(-15.88%)
Dec 11, 2018 1.800 1.990 1.480 1.700 23,229,770 +0.61(+55.96%)
Dec 10, 2018 1.100 1.180 1.070 1.090 12,316 +0.00(+0.00%)
Dec 07, 2018 1.100 1.220 1.090 1.090 8,800 -0.09(-7.63%)
Dec 06, 2018 1.160 1.290 1.071 1.180 149,859 +0.06(+5.36%)
Dec 04, 2018 1.150 1.150 1.040 1.120 5,900 +0.00(+0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.