$1.75 +0.15 (%) MYOS Corporation -

Aug. 31, 2015 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYOS historical data

Date Open High Low Close Volume
8/31/20151.751.751.501.7546,354
8/28/20151.751.801.511.6014,184
8/27/20151.761.901.711.7310,710
8/26/20152.002.001.581.7418,407
8/25/20151.972.251.771.9129,818
8/24/20152.472.472.472.215,641
8/21/20153.093.092.092.2223,278
8/20/20153.293.582.753.1614,278
8/19/20153.203.583.003.586,250
8/18/20153.013.013.013.010
8/17/20153.013.013.013.010
8/14/20152.873.112.863.013,431
8/13/20152.932.932.932.930
8/12/20152.972.972.932.93349
8/11/20152.992.992.862.86400
8/10/20152.812.812.812.81250
8/7/20153.073.072.902.923,832
8/6/20152.963.032.833.033,700
8/5/20153.213.213.213.21160
8/4/20153.133.263.003.253,441
8/3/20153.263.303.153.162,012
7/31/20153.053.263.013.26420
7/30/20153.093.353.093.351,644
7/29/20153.153.483.153.443,300
7/28/20153.003.003.003.002,862
7/27/20153.113.182.803.185,999
7/24/20153.293.293.293.290
7/23/20153.143.502.503.2919,713
7/22/20153.143.143.143.140
7/21/20153.143.143.143.140
7/20/20153.203.263.083.143,600
7/17/20153.163.343.163.323,517
7/16/20153.323.323.163.321,280
7/15/20153.063.123.053.06951
7/14/20153.413.413.413.41431
7/13/20153.263.323.113.183,805
7/10/20153.303.403.153.235,716
7/9/20153.383.383.383.38300
7/8/20153.503.503.503.50301
7/7/20153.423.573.363.523,915
7/6/20153.403.423.363.361,238
7/2/20153.703.703.363.361,600
7/1/20153.163.663.163.663,467
6/30/20153.373.613.373.616,910
6/29/20153.503.503.353.354,192
6/26/20153.673.673.453.455,690
6/25/20153.453.453.453.450
6/24/20153.443.643.443.451,154
6/23/20153.523.553.253.5512,178
6/22/20153.663.893.543.622,240
6/19/20153.653.923.543.548,409
6/18/20153.653.833.573.7013,074
6/17/20153.633.953.633.953,315
6/16/20153.743.773.483.765,160
6/15/20153.803.913.733.863,108
6/12/20153.834.073.813.916,575
6/11/20153.924.233.924.032,443
6/10/20154.204.203.863.929,545
6/9/20154.034.234.034.202,006
6/8/20153.954.213.954.211,639
6/5/20153.944.133.924.072,819
6/4/20154.134.393.624.0327,659
6/3/20154.604.604.054.4313,460
6/2/20154.354.644.104.6415,167
6/1/20153.964.413.964.2729,102
5/29/20154.354.353.903.9038,954
5/28/20153.955.013.754.5084,554
5/27/20153.803.843.503.7230,469
5/26/20154.254.283.853.9028,609
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
  • Showing 1-100 of 292 items
  • 1
  • 2
  • 3
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!