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 (%)
Jun 30, 2017 1.790 1.879 1.770 1.820 13,377 +0.03(+1.68%)
Jun 29, 2017 1.740 1.940 1.690 1.790 39,304 +0.02(+1.20%)
Jun 28, 2017 1.810 1.820 1.720 1.769 15,819 -0.01(-0.63%)
Jun 27, 2017 1.744 1.950 1.740 1.780 14,852 -0.04(-2.20%)
Jun 26, 2017 1.830 1.870 1.740 1.820 15,631 -0.02(-1.09%)
Jun 23, 2017 1.780 1.942 1.780 1.840 29,473 +0.06(+3.37%)
Jun 22, 2017 1.900 1.900 1.760 1.780 32,503 -0.03(-1.82%)
Jun 21, 2017 1.950 1.980 1.710 1.813 43,855 -0.07(-3.56%)
Jun 20, 2017 1.980 2.010 1.820 1.880 28,855 -0.14(-6.93%)
Jun 19, 2017 2.121 2.121 1.980 2.020 31,513 -0.03(-1.46%)
Jun 16, 2017 2.030 2.139 2.020 2.050 28,128 -0.02(-0.97%)
Jun 15, 2017 2.070 2.120 2.020 2.070 30,609 +0.00(+0.00%)
Jun 14, 2017 2.000 2.080 1.985 2.070 27,111 +0.05(+2.48%)
Jun 13, 2017 2.010 2.085 1.980 2.020 18,260 -0.03(-1.46%)
Jun 12, 2017 2.010 2.120 2.010 2.050 12,813 -0.04(-1.91%)
Jun 09, 2017 2.050 2.189 2.050 2.090 14,528 +0.02(+0.97%)
Jun 08, 2017 2.151 2.220 2.060 2.070 12,691 -0.06(-2.82%)
Jun 07, 2017 2.100 2.305 2.070 2.130 69,959 +0.09(+4.41%)
Jun 06, 2017 2.090 2.100 2.030 2.040 17,879 -0.04(-1.92%)
Jun 05, 2017 2.120 2.120 2.050 2.080 9,968 -0.02(-0.95%)
Jun 02, 2017 2.120 2.170 2.070 2.100 15,415 +0.01(+0.48%)
Jun 01, 2017 2.110 2.140 2.030 2.090 9,419 -0.03(-1.42%)
May 31, 2017 2.080 2.125 2.020 2.120 5,928 +0.05(+2.42%)
May 30, 2017 2.055 2.192 2.020 2.070 16,935 -0.08(-3.72%)
May 26, 2017 2.011 2.220 2.008 2.150 11,344 -0.08(-3.59%)
May 25, 2017 2.164 2.290 1.987 2.230 79,261 +0.14(+6.70%)
May 24, 2017 2.037 2.139 2.010 2.090 27,451 +0.01(+0.48%)
May 23, 2017 2.100 2.147 2.010 2.080 78,215 -0.01(-0.48%)
May 22, 2017 2.254 2.290 2.090 2.090 34,210 -0.19(-8.33%)
May 19, 2017 2.200 2.285 2.200 2.280 24,404 +0.05(+2.24%)
May 18, 2017 2.280 2.280 2.220 2.230 40,352 -0.06(-2.62%)
May 17, 2017 2.330 2.388 2.250 2.290 47,890 -0.10(-4.18%)
May 16, 2017 2.320 2.400 2.220 2.390 104,588 +0.02(+0.84%)
May 15, 2017 2.420 2.568 2.280 2.370 43,160 +0.00(+0.00%)
May 12, 2017 2.420 2.579 2.310 2.370 51,001 -0.08(-3.27%)
May 11, 2017 2.680 2.699 2.420 2.450 119,189 -0.20(-7.55%)
May 10, 2017 2.500 2.850 2.420 2.650 767,007 +0.22(+9.05%)
May 09, 2017 2.222 2.640 2.222 2.430 316,956 +0.12(+5.42%)
May 08, 2017 2.330 2.330 2.260 2.305 11,021 +0.03(+1.10%)
May 05, 2017 2.300 2.339 2.239 2.280 17,433 +0.00(+0.00%)
May 04, 2017 2.290 2.370 2.260 2.280 13,556 -0.02(-0.87%)
May 03, 2017 2.350 2.440 2.220 2.300 23,910 -0.01(-0.43%)
May 02, 2017 2.340 2.447 2.250 2.310 58,126 +0.00(+0.00%)
May 01, 2017 2.395 2.410 2.250 2.310 43,961 -0.06(-2.44%)
Apr 28, 2017 2.245 2.470 2.245 2.368 88,845 +0.01(+0.33%)
Apr 27, 2017 2.350 2.402 2.167 2.360 105,204 -0.04(-1.67%)
Apr 26, 2017 2.440 2.442 2.300 2.400 72,358 -0.04(-1.64%)
Apr 25, 2017 2.420 2.600 2.300 2.440 351,357 +0.04(+1.67%)
Apr 24, 2017 2.260 2.780 2.165 2.400 648,939 +0.15(+6.67%)
Apr 21, 2017 2.270 2.310 2.210 2.250 16,720 -0.05(-2.17%)
Apr 20, 2017 2.370 2.380 2.290 2.300 19,630 -0.02(-0.86%)
Apr 19, 2017 2.340 2.360 2.310 2.320 19,705 -0.05(-2.11%)
Apr 18, 2017 2.310 2.390 2.240 2.370 87,627 +0.13(+5.80%)
Apr 17, 2017 2.370 2.420 2.160 2.240 59,768 -0.11(-4.68%)
Apr 13, 2017 2.400 2.487 2.350 2.350 38,211 -0.05(-2.08%)
Apr 12, 2017 2.360 2.590 2.350 2.400 103,437 -0.20(-7.69%)
Apr 11, 2017 2.250 2.900 2.170 2.600 795,335 +0.33(+14.54%)
Apr 10, 2017 2.470 2.470 2.180 2.270 220,039 -0.26(-10.28%)
Apr 07, 2017 2.640 2.680 2.520 2.530 36,574 -0.10(-3.80%)
Apr 06, 2017 2.540 2.690 2.531 2.630 50,645 +0.10(+3.95%)
Apr 05, 2017 2.710 2.790 2.530 2.530 139,751 -0.21(-7.66%)
Apr 04, 2017 2.820 2.865 2.740 2.740 43,037 -0.09(-3.18%)
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.