$5.97 +0.17 (%) MYOS Corporation -

Feb. 27, 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
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
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
  • Showing 1-100 of 164 items
  • 1
  • 2
  • >>
Trading Center