$7.99 -0.01 (%) MYOS Corporation -

Dec. 19, 2014 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYOS historical data

Date Open High Low Close Volume
12/19/20147.958.437.957.998,904
12/18/20147.758.007.758.004,094
12/17/20148.128.137.357.993,621
12/16/20147.818.507.547.613,385
12/15/20148.048.047.687.999,088
12/12/20147.737.997.657.657,000
12/11/20147.787.897.547.655,102
12/10/20147.547.857.547.854,364
12/9/20148.008.007.307.3018,475
12/8/20147.728.007.658.0012,388
12/5/20147.977.977.757.751,258
12/4/20148.008.007.857.863,837
12/3/20148.058.057.727.953,314
12/2/20148.008.627.607.729,430
12/1/20147.957.957.847.873,536
11/28/20148.989.007.867.864,384
11/26/20148.028.507.508.5023,489
11/25/20148.308.408.008.294,230
11/24/20148.658.668.008.3013,499
11/21/20148.808.938.658.657,912
11/20/20148.879.108.879.031,465
11/19/20148.809.258.809.251,605
11/18/20149.439.438.619.297,232
11/17/20149.379.379.379.37140
11/14/201410.1210.128.359.4416,751
11/13/201410.8010.8010.0010.555,770
11/12/201410.8511.9710.8210.823,490
11/11/201411.1911.5010.5010.858,100
11/10/201411.1011.4910.6411.402,400
11/7/201410.5211.0010.5211.001,145
11/6/201411.0411.4511.0011.455,550
11/5/201412.3112.3111.0111.405,066
11/4/201411.7012.3211.7012.322,733
11/3/201411.9912.2511.2411.903,164
10/31/201412.2012.2011.5012.204,042
10/30/201411.0012.5010.9712.058,458
10/29/201410.0710.6410.0210.021,378
10/28/201411.0011.0310.0110.013,401
10/27/201410.9411.0010.7210.722,560
10/24/201410.7011.4810.7011.481,992
10/23/201411.7311.7310.7811.478,960
10/22/201410.9311.3210.6910.693,416
10/21/201410.7511.2010.0010.9910,201
10/20/20148.7511.508.759.966,470
10/17/201410.5010.507.567.56580
10/16/201411.0311.2510.9211.004,671
10/15/201411.2511.4911.0011.492,350
10/14/201411.1811.2011.1511.15364
10/13/201412.1112.1111.0011.256,998
10/10/201412.3012.3012.3012.300
10/9/201411.7112.3211.5012.301,998
10/8/201412.5012.5311.4811.8411,995
10/7/201412.3612.3612.0012.0015,382
10/6/201413.0313.0311.3611.6516,143
10/3/201413.8213.8312.5013.0324,153
10/2/201413.8713.8713.8713.87131
10/1/201414.3014.6113.8913.897,330
9/30/201414.9614.9614.1814.199,809
9/29/201414.7714.8014.5514.80800
9/26/201414.8414.8414.8014.80602
9/25/201414.4814.6414.4814.495,802
9/24/201414.2514.8514.2514.472,929
9/23/201414.8914.9014.0014.909,006
9/22/201415.2815.2814.8014.9610,655
9/19/201415.5316.4215.3115.3126,363
9/18/201415.7515.9215.5015.716,015
9/17/201415.5016.7515.2015.7119,302
9/16/201414.8515.5014.8515.304,419
9/15/201414.8515.0514.6114.924,875
9/12/201415.0015.0014.8415.006,952
9/11/201414.4415.0014.1115.004,876
9/10/201414.9515.0014.0614.0810,649
9/9/201413.6915.0013.6914.9514,134
9/8/201413.9214.0013.8013.987,783
9/5/201414.0014.0013.6113.618,918
9/4/201413.8114.0013.5114.006,080
9/3/201413.9914.0013.7013.903,834
9/2/201414.0014.0013.5013.953,402
8/29/201413.7913.7913.5913.751,739
8/28/201413.9914.0013.7513.802,004
8/27/201413.7213.8013.6013.678,851
8/26/201413.5513.7013.5013.503,041
8/25/201413.7513.7513.7513.750
8/22/201413.7513.9813.7513.751,644
8/21/201414.3214.3213.7513.984,282
8/20/201413.7514.5013.7514.0015,628
8/19/201413.7514.0513.7513.8112,387
8/18/201414.5414.5413.5013.7521,265
8/15/201414.0914.7214.0014.716,150
8/14/201414.4414.7513.7513.7514,252
8/13/201414.5214.5214.2514.25457
8/12/201414.5214.5214.0014.004,882
8/11/201414.2214.5014.2014.356,200
8/8/201414.0014.5014.0014.399,915
8/7/201414.3414.3413.6013.601,829
8/6/201413.6814.4913.0113.957,707
8/5/201414.4014.4014.0014.391,561
8/4/201414.7514.7514.0514.056,552
8/1/201414.3014.7514.3014.756,352
7/31/201413.8413.8913.3413.893,128
  • Showing 1-100 of 118 items
  • 1
  • 2
  • >>
Trading Center