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: 6:30 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 (%)
May 28, 2021 9.700 10.70 9.260 10.63 101,670 +1.08(+11.31%)
May 27, 2021 9.390 9.850 9.360 9.550 50,068 +0.07(+0.74%)
May 26, 2021 9.570 9.750 9.400 9.480 65,133 -0.14(-1.46%)
May 25, 2021 9.520 9.760 9.400 9.620 91,505 +0.21(+2.23%)
May 24, 2021 9.790 9.855 9.370 9.410 31,492 -0.20(-2.08%)
May 21, 2021 9.690 10.03 9.490 9.610 25,872 -0.11(-1.13%)
May 20, 2021 9.500 10.00 9.410 9.720 38,658 +0.20(+2.10%)
May 19, 2021 9.870 10.12 9.323 9.520 82,505 -0.58(-5.74%)
May 18, 2021 9.400 10.23 9.370 10.10 65,124 +0.94(+10.26%)
May 17, 2021 8.750 9.390 8.208 9.160 34,519 -0.16(-1.72%)
May 14, 2021 9.220 9.529 9.000 9.320 81,461 +0.40(+4.48%)
May 13, 2021 9.090 9.232 8.210 8.920 171,588 -0.09(-1.00%)
May 12, 2021 9.010 9.400 8.830 9.010 78,864 -0.07(-0.77%)
May 11, 2021 8.570 9.390 8.440 9.080 58,791 +0.15(+1.68%)
May 10, 2021 9.280 9.530 8.760 8.930 129,077 -0.70(-7.27%)
May 07, 2021 9.500 10.07 9.500 9.630 55,166 -0.22(-2.23%)
May 06, 2021 9.440 9.960 9.000 9.850 147,996 +0.31(+3.25%)
May 05, 2021 10.20 10.69 9.420 9.540 160,500 -0.67(-6.56%)
May 04, 2021 10.02 10.31 9.050 10.21 260,219 +0.20(+2.00%)
May 03, 2021 9.900 10.27 9.880 10.01 44,575 +0.19(+1.93%)
Apr 30, 2021 10.21 10.66 9.800 9.820 48,000 -0.69(-6.57%)
Apr 29, 2021 10.80 10.85 10.43 10.51 14,599 -0.24(-2.22%)
Apr 28, 2021 10.33 10.79 10.33 10.75 35,770 +0.32(+3.06%)
Apr 27, 2021 9.860 10.68 9.860 10.43 29,763 +0.57(+5.78%)
Apr 26, 2021 10.00 10.44 9.810 9.860 54,794 -0.24(-2.38%)
Apr 23, 2021 10.29 10.49 10.08 10.10 18,000 -0.29(-2.79%)
Apr 22, 2021 10.56 10.70 10.00 10.39 67,950 -0.16(-1.52%)
Apr 21, 2021 9.930 10.68 9.930 10.55 85,193 +0.52(+5.18%)
Apr 20, 2021 10.00 10.20 9.800 10.03 86,546 +0.01(+0.10%)
Apr 19, 2021 9.920 10.19 9.740 10.02 80,862 -0.13(-1.28%)
Apr 16, 2021 10.40 10.55 9.610 10.15 114,100 -0.23(-2.22%)
Apr 15, 2021 11.11 11.12 10.38 10.38 57,797 -0.54(-4.95%)
Apr 14, 2021 11.00 11.70 10.82 10.92 75,408 -0.02(-0.18%)
Apr 13, 2021 11.72 11.83 10.94 10.94 71,290 -0.71(-6.09%)
Apr 12, 2021 11.70 12.01 10.88 11.65 165,077 -0.28(-2.35%)
Apr 09, 2021 12.20 12.36 11.84 11.93 37,700 -0.32(-2.61%)
Apr 08, 2021 12.11 12.31 12.00 12.25 31,120 +0.20(+1.66%)
Apr 07, 2021 12.75 12.97 11.66 12.05 100,035 -0.94(-7.24%)
Apr 06, 2021 12.93 12.99 12.50 12.99 49,503 +0.21(+1.64%)
Apr 05, 2021 13.40 13.59 12.39 12.78 72,055 -0.44(-3.33%)
Apr 01, 2021 12.91 13.43 12.72 13.22 84,200 +0.42(+3.28%)
Mar 31, 2021 12.96 13.61 12.50 12.80 64,789 -0.23(-1.77%)
Mar 30, 2021 12.34 13.33 12.34 13.03 29,674 +0.34(+2.68%)
Mar 29, 2021 13.36 13.62 12.33 12.69 84,014 -0.45(-3.42%)
Mar 26, 2021 13.01 13.35 12.47 13.14 65,900 +0.23(+1.78%)
Mar 25, 2021 12.24 12.92 11.98 12.91 97,082 +0.03(+0.23%)
Mar 24, 2021 13.17 13.48 12.50 12.88 107,315 -0.35(-2.65%)
Mar 23, 2021 13.41 13.76 12.77 13.23 120,959 -0.62(-4.48%)
Mar 22, 2021 14.30 14.50 13.56 13.85 123,078 -0.23(-1.63%)
Mar 19, 2021 14.01 14.25 13.66 14.08 175,300 +0.01(+0.07%)
Mar 18, 2021 14.01 14.42 13.62 14.07 102,824 -0.18(-1.26%)
Mar 17, 2021 14.01 14.36 13.31 14.25 96,736 -0.18(-1.25%)
Mar 16, 2021 14.71 14.77 13.81 14.43 77,030 -0.35(-2.37%)
Mar 15, 2021 13.70 14.91 13.70 14.78 94,603 +1.23(+9.08%)
Mar 12, 2021 12.25 13.60 12.25 13.55 146,500 +1.06(+8.49%)
Mar 11, 2021 13.84 13.84 12.05 12.49 329,844 -0.40(-3.10%)
Mar 10, 2021 13.00 13.10 12.25 12.89 246,392 +0.57(+4.63%)
Mar 09, 2021 11.26 12.49 10.79 12.32 153,296 +1.70(+16.01%)
Mar 08, 2021 11.34 11.48 10.55 10.62 230,378 -0.67(-5.93%)
Mar 05, 2021 10.36 11.69 9.830 11.29 220,700 +0.90(+8.66%)
Mar 04, 2021 11.21 11.95 10.15 10.39 377,359 -1.14(-9.89%)
Mar 03, 2021 12.88 13.30 11.29 11.53 284,199 -1.59(-12.12%)
Mar 02, 2021 13.22 13.85 12.75 13.12 228,778 +0.57(+4.54%)
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.