Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myomo Inc (NY: MYO )

3.640 -0.040 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.37 10.51 9.700 10.13 86,310 -0.18(-1.75%)
Oct 28, 2021 10.55 10.81 10.23 10.31 65,781 -0.19(-1.81%)
Oct 27, 2021 10.70 10.76 10.45 10.50 10,867 -0.14(-1.32%)
Oct 26, 2021 10.54 10.64 35,602 +0.10(+0.95%)
Oct 25, 2021 10.39 10.91 10.20 10.54 49,600 +0.08(+0.76%)
Oct 22, 2021 10.87 10.98 10.33 10.46 55,098 -0.54(-4.91%)
Oct 21, 2021 11.50 11.60 10.95 11.00 140,962 -0.50(-4.35%)
Oct 20, 2021 11.44 11.59 11.24 11.50 26,550 +0.16(+1.41%)
Oct 19, 2021 12.01 12.64 11.23 11.34 179,258 -0.68(-5.66%)
Oct 18, 2021 13.17 13.17 11.85 12.02 138,182 -1.32(-9.90%)
Oct 15, 2021 12.90 13.88 12.24 13.34 189,103 -0.66(-4.71%)
Oct 14, 2021 12.30 14.35 12.30 14.00 117,719 +1.68(+13.64%)
Oct 13, 2021 12.09 12.34 11.97 12.32 46,511 +0.25(+2.07%)
Oct 12, 2021 11.94 12.34 11.75 12.07 26,924 +0.17(+1.43%)
Oct 11, 2021 11.78 11.90 11.61 11.90 17,970 +0.12(+1.02%)
Oct 08, 2021 11.52 11.99 11.52 11.78 18,352 +0.24(+2.08%)
Oct 07, 2021 11.75 12.00 11.50 11.54 24,430 -0.23(-1.95%)
Oct 06, 2021 11.78 11.91 11.40 11.77 19,534 -0.03(-0.25%)
Oct 05, 2021 12.01 12.01 11.51 11.80 29,373 +0.05(+0.43%)
Oct 04, 2021 11.76 11.98 11.37 11.75 28,463 +0.11(+0.95%)
Oct 01, 2021 11.87 11.98 11.57 11.64 23,619 -0.25(-2.10%)
Sep 30, 2021 11.47 11.90 11.47 11.89 19,250 +0.51(+4.48%)
Sep 29, 2021 11.67 12.07 11.35 11.38 27,448 -0.36(-3.07%)
Sep 28, 2021 11.64 11.86 11.42 11.74 32,053 +0.02(+0.17%)
Sep 27, 2021 12.69 12.69 11.54 11.72 75,912 -0.97(-7.64%)
Sep 24, 2021 12.09 12.76 12.05 12.69 60,419 +0.26(+2.09%)
Sep 23, 2021 12.20 12.43 12.01 12.43 49,136 +0.40(+3.33%)
Sep 22, 2021 12.06 12.66 11.79 12.03 251,573 +0.08(+0.67%)
Sep 21, 2021 11.82 12.28 11.50 11.95 50,783 +0.10(+0.84%)
Sep 20, 2021 11.17 11.85 10.90 11.85 102,328 +0.12(+1.02%)
Sep 17, 2021 11.35 11.99 11.33 11.73 69,619 +0.36(+3.17%)
Sep 16, 2021 11.37 11.66 10.92 11.37 46,954 -0.02(-0.18%)
Sep 15, 2021 11.43 11.64 11.36 11.39 40,540 -0.23(-1.98%)
Sep 14, 2021 11.44 11.64 11.01 11.62 65,712 +0.09(+0.78%)
Sep 13, 2021 11.83 11.83 11.17 11.53 61,743 -0.36(-3.03%)
Sep 10, 2021 11.85 11.89 11.47 11.89 127,078 +0.37(+3.21%)
Sep 09, 2021 10.55 11.60 10.31 11.52 109,038 +1.02(+9.71%)
Sep 08, 2021 11.16 11.41 10.15 10.50 111,976 -0.64(-5.75%)
Sep 07, 2021 11.85 12.00 11.04 11.14 81,440 -0.75(-6.31%)
Sep 03, 2021 11.85 11.90 11.10 11.89 75,566 +0.13(+1.11%)
Sep 02, 2021 11.07 11.88 11.05 11.76 104,642 +0.72(+6.52%)
Sep 01, 2021 10.73 11.18 10.73 11.04 91,345 +0.28(+2.60%)
Aug 31, 2021 10.50 10.95 10.42 10.76 29,260 +0.26(+2.48%)
Aug 30, 2021 10.57 10.95 10.33 10.50 95,108 +0.00(+0.00%)
Aug 27, 2021 10.50 10.64 10.50 10.50 63,362 -0.08(-0.76%)
Aug 26, 2021 10.36 10.58 10.00 10.58 27,568 +0.20(+1.93%)
Aug 25, 2021 10.18 10.57 10.16 10.38 25,314 +0.11(+1.07%)
Aug 24, 2021 10.16 10.50 9.860 10.27 91,744 +0.27(+2.70%)
Aug 23, 2021 9.310 10.01 9.310 10.00 152,544 +0.71(+7.64%)
Aug 20, 2021 8.820 9.650 8.820 9.290 97,525 +0.41(+4.62%)
Aug 19, 2021 8.830 9.020 8.620 8.880 105,329 -0.04(-0.45%)
Aug 18, 2021 8.720 9.140 8.720 8.920 58,460 +0.17(+1.94%)
Aug 17, 2021 9.000 9.000 8.570 8.750 75,210 -0.36(-3.95%)
Aug 16, 2021 9.490 9.720 9.080 9.110 62,645 -0.58(-5.99%)
Aug 13, 2021 10.10 10.11 9.352 9.690 52,052 -0.38(-3.77%)
Aug 12, 2021 9.500 10.10 9.430 10.07 86,520 +0.50(+5.22%)
Aug 11, 2021 9.150 9.883 8.550 9.570 162,544 +0.44(+4.82%)
Aug 10, 2021 9.030 10.38 8.700 9.130 1,071,618 +1.28(+16.31%)
Aug 09, 2021 7.880 8.200 7.850 7.850 235,411 -0.06(-0.76%)
Aug 06, 2021 7.820 8.000 7.820 7.910 14,026 -0.01(-0.13%)
Aug 05, 2021 7.830 8.000 7.830 7.920 17,290 +0.11(+1.41%)
Aug 04, 2021 8.020 8.180 7.749 7.810 31,526 -0.19(-2.38%)
Aug 03, 2021 8.020 8.440 7.869 8.000 49,306 +0.31(+4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.