$4.35 0.00 (%) MYOS Corporation -

Apr. 17, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYOS historical data

Date Open High Low Close Volume
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
12/29/20146.907.306.857.301,890
12/26/20147.157.307.157.202,536
12/24/20146.927.146.927.101,050
12/23/20148.088.086.857.0328,596
12/22/20148.228.257.908.242,105
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
  • Showing 1-100 of 198 items
  • 1
  • 2
  • >>
Trading Center