Quantcast

Historical Stock Prices

MYOS 
$1.79
*  
0.05
2.87%
Get MYOS Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 1.77 1.84 1.65 1.79 37,670
01/17/2019 1.83 1.84 1.68 1.74 58,305
01/16/2019 1.69 1.76 1.6501 1.75 62,014
01/15/2019 1.72 2 1.5779 1.69 837,604
01/14/2019 1.51 1.62 1.5 1.54 30,871
01/11/2019 1.56 1.6098 1.52 1.53 19,328
01/10/2019 1.556 1.57 1.5 1.53 30,236
01/09/2019 1.5 1.61 1.4472 1.53 75,267
01/08/2019 1.41 1.515 1.39 1.49 80,719
01/07/2019 1.518 1.54 1.407 1.41 84,181
01/04/2019 1.4836 1.54 1.4836 1.54 25,201
01/03/2019 1.45 1.54 1.44 1.47 38,438
01/02/2019 1.45 1.55 1.4 1.46 90,869
12/31/2018 1.49 1.59 1.42 1.42 58,310
12/28/2018 1.42 1.57 1.42 1.5001 76,867
12/27/2018 1.44 1.51 1.42 1.43 40,233
12/26/2018 1.52 1.52 1.4679 1.5 25,280
12/24/2018 1.33 1.52 1.29 1.43 42,120
12/21/2018 1.48 1.48 1.3401 1.35 109,421
12/20/2018 1.56 1.56 1.43 1.4789 68,284
12/19/2018 1.47 1.5701 1.41 1.51 104,119
12/18/2018 1.56 1.56 1.3701 1.48 75,769
12/17/2018 1.58 1.63 1.3 1.6 293,337
12/14/2018 1.65 1.6529 1.45 1.5 457,863
12/13/2018 1.43 1.85 1.42 1.5 2,126,354
12/12/2018 1.64 1.7 1.41 1.43 1,532,706
12/11/2018 1.8 1.99 1.48 1.7 23,226,590
12/10/2018 1.1 1.18 1.07 1.09 12,316
12/07/2018 1.1042 1.2201 1.09 1.09 8,826
12/06/2018 1.16 1.29 1.0714 1.18 149,859
12/04/2018 1.15 1.15 1.04 1.12 5,963
12/03/2018 1.11 1.16 1.11 1.12 4,848
11/30/2018 1.11 1.16 1.11 1.11 4,988
11/29/2018 1.24 1.24 1.11 1.12 27,359
11/28/2018 1.21 1.23 1.2 1.2 803
11/27/2018 1.2 1.22 1.1076 1.2 9,419
11/26/2018 1.18 1.19 1.1501 1.189 2,768
11/23/2018 1.15 1.15 1.15 1.15 00
11/21/2018 1.06 1.17 1.06 1.15 16,948
11/20/2018 1.09 1.15 1.09 1.1237 4,930
11/19/2018 1.1782 1.1782 1.1782 1.1782 136
11/16/2018 1.19 1.2285 1.05 1.13 7,511
11/15/2018 1.171 1.2 1.171 1.19 6,451
11/14/2018 1.2 1.26 1.06 1.18 64,246
11/13/2018 1.221 1.28 1.2 1.27 70,111
11/12/2018 1.24 1.2632 1.22 1.22 6,696
11/09/2018 1.2464 1.2801 1.23 1.26 9,985
11/08/2018 1.33 1.4 1.23 1.26 267,974
11/07/2018 1.27 1.2953 1.2 1.2 33,988
11/06/2018 1.24 1.31 1.21 1.28 26,100
11/05/2018 1.242 1.26 1.21 1.21 6,383
11/02/2018 1.26 1.26 1.2 1.215 6,678
11/01/2018 1.22 1.27 1.22 1.24 9,277
10/31/2018 1.201 1.2387 1.2 1.22 14,023
10/30/2018 1.2436 1.259 1.2 1.2434 15,361
10/29/2018 1.21 1.2632 1.2 1.24 28,832
10/26/2018 1.235 1.24 1.22 1.22 7,535
10/25/2018 1.2201 1.2454 1.22 1.22 23,593
10/24/2018 1.26 1.53 1.21 1.275 314,890
10/23/2018 1.2112 1.24 1.2111 1.2261 4,419
10/22/2018 1.22 1.2545 1.21 1.2465 5,129
10/19/2018 1.24 1.27 1.24 1.2539 3,106
10/18/2018 1.24 1.27 1.239 1.26 5,454
*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?

Smart Portfolio