$4.33 -0.50 (%) MYOS Corporation -

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYOS historical data

Date Open High Low Close Volume
5/22/20154.804.804.254.3336,730
5/21/20155.205.924.534.8332,147
5/20/20154.715.204.715.2015,633
5/19/20155.345.344.564.9171,005
5/18/20156.106.235.755.9816,182
5/15/20155.905.985.625.955,686
5/14/20156.536.855.625.9022,085
5/13/20156.516.986.126.4619,722
5/12/20156.607.506.006.70158,260
5/11/20155.206.805.206.73179,528
5/8/20153.805.663.804.7972,333
5/7/20153.203.343.053.331,500
5/6/20154.004.004.004.00112
5/5/20153.934.003.934.003,168
5/4/20154.304.304.304.300
5/1/20154.014.354.014.301,350
4/30/20154.104.104.054.05934
4/29/20154.094.094.094.090
4/28/20154.354.354.094.093,381
4/27/20154.344.344.334.33701
4/24/20154.094.354.094.301,750
4/23/20154.204.204.204.20100
4/22/20154.024.604.014.305,475
4/21/20154.014.354.014.23750
4/20/20154.304.724.304.551,412
4/17/20154.494.674.354.35765
4/16/20154.434.474.304.354,230
4/15/20154.664.664.434.522,031
4/14/20154.664.664.664.660
4/13/20154.514.724.514.661,483
4/10/20154.454.604.414.4110,891
4/9/20154.594.754.504.503,975
4/8/20154.304.724.304.62588
4/7/20153.804.703.804.701,810
4/6/20154.504.724.304.722,532
4/2/20154.524.524.264.493,400
4/1/20154.384.744.254.744,500
3/31/20154.554.584.554.581,045
3/30/20154.304.824.304.755,096
3/27/20154.564.564.564.561,001
3/26/20154.674.984.674.752,301
3/25/20154.804.834.324.831,000
3/24/20154.944.944.904.90542
3/23/20155.005.004.954.951,570
3/20/20154.814.914.814.91377
3/19/20155.245.244.964.961,663
3/18/20155.625.655.245.295,713
3/17/20155.625.625.625.62100
3/16/20155.685.685.685.68633
3/13/20155.805.995.805.956,036
3/12/20155.905.905.825.851,740
3/11/20155.835.975.835.911,666
3/10/20155.835.835.635.63208
3/9/20155.705.805.705.801,180
3/6/20155.605.605.605.60120
3/5/20155.745.845.745.80590
3/4/20155.805.845.525.822,941
3/3/20155.825.895.805.812,234
3/2/20155.805.825.805.801,710
2/27/20155.975.985.855.977,645
2/26/20155.905.905.805.80693
2/25/20155.646.355.425.895,733
2/24/20157.007.005.805.924,010
2/23/20155.515.605.505.602,112
2/20/20155.805.805.465.46310
2/19/20155.425.605.425.606,110
2/18/20155.585.585.425.496,553
2/17/20155.605.605.405.586,421
2/13/20155.455.455.415.453,122
2/12/20155.825.825.075.654,878
2/11/20156.066.065.355.509,860
2/10/20156.096.105.826.103,700
2/9/20155.886.155.886.15365
2/6/20156.286.506.126.161,750
2/5/20155.976.155.906.153,255
2/4/20156.296.295.906.281,610
2/3/20155.906.005.906.00500
2/2/20155.855.905.755.886,301
1/30/20156.296.425.875.902,479
1/29/20156.376.496.316.407,140
1/28/20156.756.806.526.523,294
1/27/20157.017.146.996.997,448
1/26/20157.137.147.057.1016,776
1/23/20157.007.207.007.16900
1/22/20157.197.206.757.181,182
1/21/20156.916.916.906.901,900
1/20/20157.137.136.666.853,406
1/16/20157.247.247.107.18661
1/15/20157.087.237.087.161,360
1/14/20157.267.267.247.251,130
1/13/20157.367.367.207.202,392
1/12/20157.117.187.117.131,467
1/9/20157.057.247.057.24500
1/8/20157.257.257.047.252,400
1/7/20156.507.256.497.258,817
1/6/20156.126.526.126.494,974
1/5/20156.386.706.256.7021,810
1/2/20156.907.006.306.676,271
12/31/20146.857.506.856.904,541
12/30/20147.267.507.267.50400
  • Showing 1-100 of 223 items
  • 1
  • 2
  • 3
  • >>
Trading Center