$1.69 +0.19 (%) MYOS Corporation -

Feb. 9, 2016 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYOS historical data

Date Open High Low Close Volume
2/8/20161.451.531.401.5039,327
2/5/20161.401.501.401.4520,369
2/4/20161.621.631.351.4920,755
2/3/20161.561.731.551.554,395
2/2/20161.521.651.491.656,842
2/1/20161.631.731.571.65910
1/29/20161.621.751.551.7213,188
1/28/20161.651.961.601.6411,123
1/27/20161.651.661.511.592,355
1/26/20161.581.811.581.6611,049
1/25/20161.501.651.501.587,307
1/22/20161.581.581.511.538,064
1/21/20161.511.591.451.5117,114
1/20/20161.501.611.501.616,783
1/19/20161.721.721.611.611,320
1/15/20161.581.691.341.6911,751
1/14/20161.651.711.631.639,631
1/13/20161.751.831.651.657,981
1/12/20161.801.811.751.776,783
1/11/20161.741.781.741.777,695
1/8/20161.611.831.611.7369,564
1/7/20161.631.701.571.6210,283
1/6/20161.701.801.621.6322,814
1/5/20161.801.801.701.7013,487
1/4/20161.861.881.801.803,101
12/31/20151.801.911.721.8616,562
12/30/20151.861.891.751.8914,096
12/29/20152.002.001.781.852,831
12/28/20152.042.061.831.8822,039
12/24/20152.032.162.032.089,577
12/23/20152.132.352.062.1134,265
12/22/20152.362.382.092.2742,256
12/21/20152.202.432.202.3543,577
12/18/20152.532.632.252.30165,576
12/17/20153.644.402.512.681,523,013
12/16/20151.701.811.661.712,633
12/15/20151.631.661.621.66302
12/14/20151.661.721.611.717,495
12/11/20151.771.771.771.77197
12/10/20151.601.791.581.6912,012
12/9/20151.701.711.511.6020,777
12/8/20151.811.911.621.6754,362
12/7/20151.791.831.791.811,671
12/4/20151.831.921.711.753,324
12/3/20151.811.871.711.753,107
12/2/20151.891.951.711.7218,171
12/1/20152.122.141.861.8612,970
11/30/20152.202.202.102.134,801
11/27/20152.222.252.162.234,898
11/25/20152.352.382.112.119,293
11/24/20152.362.442.202.3612,367
11/23/20152.203.072.202.3645,030
11/20/20152.162.292.162.226,122
11/19/20152.222.312.152.229,796
11/18/20152.282.402.112.2248,814
11/17/20152.422.792.202.36116,820
11/16/20152.153.951.772.70432,562
11/13/20151.821.821.361.728,925
11/12/20152.102.182.022.022,613
11/11/20152.552.552.172.196,156
11/10/20152.612.652.562.562,808
11/9/20152.562.712.552.712,038
11/6/20152.672.672.672.670
11/5/20152.552.672.552.672,692
11/4/20152.722.742.712.737,479
11/3/20152.603.072.072.5618,733
11/2/20152.802.802.702.712,263
10/30/20152.722.942.722.863,958
10/29/20152.932.942.712.803,093
10/28/20153.013.052.812.954,068
10/27/20152.993.182.993.0512,938
10/26/20153.053.202.992.992,243
10/23/20152.853.092.723.0914,301
10/22/20152.872.992.672.925,212
10/21/20152.713.032.712.9810,177
10/20/20153.093.092.783.006,125
10/19/20152.873.282.833.096,625
10/16/20153.103.102.812.906,752
10/15/20153.253.253.103.115,079
10/14/20153.253.303.053.1511,938
10/13/20153.153.303.013.0512,337
10/12/20153.313.323.153.193,581
10/9/20153.453.483.213.413,096
10/8/20153.323.383.173.268,608
10/7/20153.603.603.273.298,860
10/6/20153.543.593.173.385,157
10/5/20153.443.573.143.5014,670
10/2/20153.183.533.013.4211,182
10/1/20152.663.242.663.1323,919
9/30/20152.802.802.682.682,864
9/29/20152.502.752.472.7511,693
9/28/20152.672.672.422.635,674
9/25/20152.702.701.982.7032,781
9/24/20152.532.682.242.5033,450
9/23/20152.432.501.902.5045,861
9/22/20152.302.302.102.106,403
9/21/20152.002.471.952.2515,810
9/18/20151.912.001.801.9522,589
9/17/20151.752.001.711.9552,609
9/16/20151.681.761.511.6215,169
  • Showing 1-100 of 402 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center