Historical Stock Prices

MYOS 
$1.7
*  
0.10
6.25%
Get MYOS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading MYOS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 1.67 1.778 1.67 1.7 63,759
09/22/2016 1.65 1.71 1.6 1.6 21,214
09/21/2016 1.6 1.7499 1.6 1.7 20,987
09/20/2016 1.69 1.69 1.6 1.6 3,887
09/19/2016 1.75 1.75 1.75 1.75 634
09/16/2016 1.62 1.89 1.5401 1.89 31,547
09/15/2016 1.68 1.79 1.6 1.61 23,331
09/14/2016 1.668 1.68 1.55 1.55 2,249
09/13/2016 1.62 1.75 1.51 1.64 30,215
09/12/2016 1.65 1.7 1.6 1.6 7,677
09/09/2016 1.79 1.79 1.61 1.64 27,207
09/08/2016 1.6201 1.81 1.6201 1.64 28,244
09/07/2016 1.75 1.76 1.6 1.67 63,884
09/06/2016 1.59 1.89 1.59 1.63 169,599
09/02/2016 1.61 1.61 1.55 1.56 12,590
09/01/2016 1.6 1.658 1.53 1.61 9,830
08/31/2016 1.51 1.68 1.4701 1.68 1,505
08/30/2016 1.65 1.74 1.49 1.64 13,351
08/29/2016 1.6 1.72 1.6 1.69 9,471
08/26/2016 1.66 1.71 1.5001 1.63 4,562
08/25/2016 1.7 1.728 1.595 1.67 42,067
08/24/2016 1.76 1.7604 1.71 1.71 2,288
08/23/2016 1.73 1.76 1.7 1.76 4,872
08/22/2016 1.79 1.79 1.79 1.79 660
08/19/2016 1.7 1.79 1.7 1.77 7,724
08/18/2016 1.76 1.8399 1.7 1.74 8,453
08/17/2016 1.78 1.821 1.7 1.7 39,369
08/16/2016 1.84 1.97 1.84 1.84 3,307
08/15/2016 1.85 1.85 1.8247 1.8247 329
08/12/2016 1.88 1.9296 1.87 1.87 8,767
08/11/2016 1.7 1.93 1.7 1.87 33,163
08/10/2016 1.97 1.98 1.64 1.64 43,871
08/09/2016 1.86 2.0799 1.86 2 18,580
08/08/2016 1.929 1.929 1.84 1.8548 3,579
08/05/2016 2.14 2.2 1.84 1.94 33,672
08/04/2016 2.07 2.28 1.96 2.05 199,094
08/03/2016 1.68 2.19 1.68 2.12 20,553
08/02/2016 1.73 1.84 1.73 1.81 46,275
08/01/2016 1.62 1.8 1.59 1.7501 13,878
07/29/2016 1.92 1.95 1.51 1.73 80,403
07/28/2016 1.67 1.98 1.65 1.98 143,509
07/27/2016 1.72 1.72 1.6 1.65 13,205
07/26/2016 1.7 1.8299 1.7 1.7599 18,632
07/25/2016 1.6601 1.8 1.6601 1.7 94,473
07/22/2016 1.84 1.84 1.75 1.79 12,882
07/21/2016 1.71 1.96 1.6701 1.7601 71,839
07/20/2016 1.925 1.925 1.75 1.75 6,012
07/19/2016 1.75 1.95 1.75 1.95 5,902
07/18/2016 1.86 1.98 1.84 1.98 9,665
07/15/2016 1.88 1.97 1.88 1.97 10,608
07/14/2016 1.85 1.9109 1.85 1.9101 550
07/13/2016 1.98 1.98 1.86 1.86 16,200
07/12/2016 1.98 1.98 1.93 1.98 677
07/11/2016 1.97 2.01 1.9101 2 2,330
07/08/2016 1.95 2.06 1.95 1.95 9,856
07/07/2016 1.95 2.0221 1.93 1.94 1,964
07/06/2016 1.98 2.03 1.86 1.99 10,068
07/05/2016 2.05 2.11 1.9525 2.11 1,885
07/01/2016 1.99 2.2 1.81 2.0999 6,775
06/30/2016 2.0493 2.21 1.95 1.95 2,537
06/29/2016 2.0942 2.1 2.07 2.0757 2,408
06/28/2016 2.05 2.08 1.86 1.86 5,047
06/27/2016 2.1 2.24 1.9157 1.9601 6,572
06/24/2016 2.11 2.29 2.076 2.2512 12,107
06/23/2016 2.24 2.24 1.95 2.12 31,452
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?