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 (%)
Jan 29, 2021 11.03 11.08 9.790 10.60 157,100 -0.55(-4.93%)
Jan 28, 2021 11.50 11.99 10.80 11.15 100,158 +0.02(+0.18%)
Jan 27, 2021 12.00 12.00 10.67 11.13 269,539 -1.24(-10.02%)
Jan 26, 2021 13.38 13.89 11.33 12.37 916,556 +1.53(+14.11%)
Jan 25, 2021 11.25 11.40 10.28 10.84 125,211 -0.22(-1.99%)
Jan 22, 2021 10.93 11.45 10.66 11.06 116,900 +0.17(+1.56%)
Jan 21, 2021 10.83 10.99 10.13 10.89 103,053 +0.12(+1.11%)
Jan 20, 2021 10.82 10.82 10.29 10.77 101,630 +0.17(+1.60%)
Jan 19, 2021 10.63 11.45 10.54 10.60 420,115 +0.35(+3.41%)
Jan 15, 2021 9.580 10.88 9.580 10.25 284,300 +0.67(+6.99%)
Jan 14, 2021 9.100 9.880 9.100 9.580 141,734 +0.58(+6.44%)
Jan 13, 2021 9.180 9.550 8.920 9.000 107,511 -0.03(-0.33%)
Jan 12, 2021 9.420 9.720 9.000 9.030 210,480 -0.36(-3.83%)
Jan 11, 2021 9.100 9.680 8.720 9.390 302,830 +0.59(+6.70%)
Jan 08, 2021 7.830 9.330 7.830 8.800 494,800 +1.17(+15.33%)
Jan 07, 2021 7.260 7.750 7.260 7.630 58,341 +0.30(+4.09%)
Jan 06, 2021 7.510 7.750 7.250 7.330 95,806 -0.01(-0.14%)
Jan 05, 2021 6.700 7.370 6.700 7.340 103,312 +0.54(+7.94%)
Jan 04, 2021 6.690 6.883 6.500 6.800 36,620 +0.07(+1.04%)
Dec 31, 2020 6.730 6.730 6.730 96,596 +0.26(+4.02%)
Dec 30, 2020 6.620 6.740 6.450 6.470 96,596 -0.10(-1.52%)
Dec 29, 2020 6.900 6.990 6.560 6.570 178,442 -0.29(-4.30%)
Dec 28, 2020 7.120 7.190 6.721 6.865 95,357 -0.08(-1.08%)
Dec 24, 2020 7.200 7.340 6.810 6.940 555,800 -0.13(-1.84%)
Dec 23, 2020 6.980 7.230 6.880 7.070 112,401 +0.10(+1.43%)
Dec 22, 2020 6.990 7.200 6.710 6.970 254,874 +0.12(+1.75%)
Dec 21, 2020 7.180 7.222 6.760 6.850 193,522 -0.34(-4.73%)
Dec 18, 2020 7.280 7.660 7.190 7.190 163,800 -0.14(-1.91%)
Dec 17, 2020 6.810 7.350 6.770 7.330 143,821 +0.62(+9.24%)
Dec 16, 2020 6.850 6.970 6.571 6.710 171,932 -0.12(-1.76%)
Dec 15, 2020 6.960 7.000 6.520 6.830 257,314 +0.07(+1.04%)
Dec 14, 2020 6.550 7.000 6.400 6.760 293,777 +0.25(+3.84%)
Dec 11, 2020 6.600 6.600 6.200 6.510 226,700 -0.09(-1.36%)
Dec 10, 2020 6.590 6.740 6.430 6.600 203,652 +0.05(+0.76%)
Dec 09, 2020 6.970 6.970 6.510 6.550 103,638 -0.30(-4.38%)
Dec 08, 2020 6.620 6.970 6.530 6.850 143,015 +0.19(+2.85%)
Dec 07, 2020 6.730 6.790 6.500 6.660 57,123 -0.14(-2.06%)
Dec 04, 2020 7.430 7.440 6.500 6.800 302,600 -0.64(-8.60%)
Dec 03, 2020 7.640 7.640 7.090 7.440 120,098 -0.09(-1.20%)
Dec 02, 2020 7.750 7.750 7.240 7.530 88,655 +0.02(+0.27%)
Dec 01, 2020 7.460 7.790 7.330 7.510 97,676 +0.13(+1.76%)
Nov 30, 2020 7.080 7.470 7.080 7.380 89,715 +0.20(+2.79%)
Nov 27, 2020 7.330 7.413 7.180 7.180 65,600 -0.24(-3.23%)
Nov 25, 2020 7.720 7.720 7.010 7.420 293,900 -0.44(-5.60%)
Nov 24, 2020 7.100 7.860 6.910 7.860 611,044 +0.88(+12.61%)
Nov 23, 2020 5.850 7.270 5.850 6.980 1,118,631 +1.29(+22.67%)
Nov 20, 2020 5.620 5.800 5.420 5.690 271,900 +0.19(+3.45%)
Nov 19, 2020 5.310 5.630 5.310 5.500 164,235 +0.19(+3.58%)
Nov 18, 2020 5.270 5.750 5.250 5.310 427,713 -0.01(-0.19%)
Nov 17, 2020 5.100 5.350 5.030 5.320 105,135 +0.20(+3.91%)
Nov 16, 2020 5.370 5.390 5.050 5.120 123,229 -0.18(-3.40%)
Nov 13, 2020 5.110 5.350 5.110 5.300 161,600 +0.19(+3.72%)
Nov 12, 2020 5.400 5.570 5.010 5.110 376,527 -0.61(-10.66%)
Nov 11, 2020 5.680 6.870 5.200 5.720 6,916,852 +0.92(+19.17%)
Nov 10, 2020 4.760 4.880 4.700 4.800 584,293 +0.06(+1.27%)
Nov 09, 2020 4.700 4.750 4.580 4.740 101,353 +0.13(+2.82%)
Nov 06, 2020 4.600 4.690 4.530 4.610 56,400 +0.05(+1.10%)
Nov 05, 2020 4.510 4.610 4.440 4.560 57,244 +0.09(+2.01%)
Nov 04, 2020 4.430 4.500 4.420 4.470 20,367 +0.04(+0.90%)
Nov 03, 2020 4.460 4.530 4.405 4.430 20,282 -0.04(-0.89%)
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.