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

Myomo Inc (NY: MYO )

3.830 +0.270 (+7.58%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 0.8800 0.9750 0.7500 0.8127 39,222,432 +0.20(+33.40%)
Nov 29, 2022 0.6100 0.6400 0.5700 0.6092 374,645 +0.02(+3.27%)
Nov 28, 2022 0.5900 0.6151 0.5657 0.5899 381,836 -0.00(-0.02%)
Nov 25, 2022 0.5600 0.5900 0.5113 0.5900 336,726 +0.04(+7.27%)
Nov 23, 2022 0.6100 0.6100 0.5001 0.5500 357,335 -0.02(-4.10%)
Nov 22, 2022 0.5400 0.5861 0.5000 0.5735 407,650 +0.03(+6.20%)
Nov 21, 2022 0.6800 0.7000 0.5000 0.5400 522,478 -0.12(-18.64%)
Nov 18, 2022 0.6886 0.7107 0.6500 0.6637 96,252 -0.03(-3.81%)
Nov 17, 2022 0.8500 0.8700 0.6500 0.6900 372,247 -0.16(-18.83%)
Nov 16, 2022 0.9600 0.9650 0.8501 0.8501 78,182 -0.10(-10.52%)
Nov 15, 2022 0.9300 0.9900 0.9300 0.9500 121,381 +0.02(+2.70%)
Nov 14, 2022 1.020 1.020 0.9250 0.9250 215,998 +0.02(+1.65%)
Nov 11, 2022 1.350 1.375 0.8820 0.9100 394,936 -0.43(-32.09%)
Nov 10, 2022 1.380 1.380 1.291 1.340 7,646 +0.01(+0.75%)
Nov 09, 2022 1.350 1.390 1.290 1.330 9,978 -0.03(-2.21%)
Nov 08, 2022 1.440 1.440 1.290 1.360 37,714 -0.02(-1.45%)
Nov 07, 2022 1.407 1.450 1.360 1.380 14,947 +0.01(+0.73%)
Nov 04, 2022 1.430 1.430 1.351 1.370 5,530 -0.01(-0.72%)
Nov 03, 2022 1.470 1.470 1.365 1.380 8,502 +0.00(+0.00%)
Nov 02, 2022 1.390 1.420 1.380 1.380 34,442 -0.05(-3.16%)
Nov 01, 2022 1.490 1.490 1.421 1.425 38,242 -0.00(-0.35%)
Oct 31, 2022 1.450 1.475 1.430 1.430 14,261 -0.06(-3.70%)
Oct 28, 2022 1.490 1.510 1.450 1.485 10,194 +0.02(+1.02%)
Oct 27, 2022 1.510 1.510 1.457 1.470 15,177 +0.01(+0.68%)
Oct 26, 2022 1.500 1.519 1.450 1.460 33,602 +0.02(+1.39%)
Oct 25, 2022 1.440 1.480 1.390 1.440 20,017 +0.02(+1.41%)
Oct 24, 2022 1.530 1.530 1.400 1.420 14,867 -0.12(-7.79%)
Oct 21, 2022 1.500 1.540 1.480 1.540 20,899 +0.08(+5.84%)
Oct 20, 2022 1.472 1.519 1.430 1.455 2,567 +0.03(+1.75%)
Oct 19, 2022 1.480 1.510 1.430 1.430 20,843 -0.09(-5.92%)
Oct 18, 2022 1.520 1.540 1.512 1.520 7,230 +0.02(+1.33%)
Oct 17, 2022 1.540 1.542 1.500 1.500 6,633 +0.01(+0.67%)
Oct 14, 2022 1.540 1.550 1.490 1.490 7,654 -0.01(-0.67%)
Oct 13, 2022 1.450 1.539 1.450 1.500 21,341 +0.02(+1.10%)
Oct 12, 2022 1.488 1.520 1.480 1.484 16,002 +0.03(+2.32%)
Oct 11, 2022 1.429 1.490 1.429 1.450 16,846 +0.01(+1.05%)
Oct 10, 2022 1.450 1.474 1.350 1.435 14,694 -0.07(-4.97%)
Oct 07, 2022 1.510 1.563 1.510 1.510 18,636 -0.07(-4.43%)
Oct 06, 2022 1.617 1.617 1.560 1.580 19,771 -0.02(-1.25%)
Oct 05, 2022 1.600 1.650 1.560 1.600 20,275 +0.00(+0.00%)
Oct 04, 2022 1.646 1.655 1.597 1.600 22,341 +0.03(+1.91%)
Oct 03, 2022 1.580 1.628 1.540 1.570 24,766 -0.05(-3.09%)
Sep 30, 2022 1.610 1.650 1.580 1.620 24,092 -0.00(-0.31%)
Sep 29, 2022 1.590 1.657 1.590 1.625 18,681 -0.04(-2.69%)
Sep 28, 2022 1.680 1.710 1.620 1.670 11,394 -0.02(-1.18%)
Sep 27, 2022 1.730 1.730 1.690 1.690 16,176 -0.04(-2.03%)
Sep 26, 2022 1.716 1.728 1.709 1.725 3,237 +0.02(+1.46%)
Sep 23, 2022 1.690 1.705 1.680 1.700 11,813 +0.00(+0.01%)
Sep 22, 2022 1.760 1.780 1.700 1.700 23,878 -0.03(-1.73%)
Sep 21, 2022 1.780 1.780 1.720 1.730 14,570 -0.04(-2.26%)
Sep 20, 2022 1.790 1.790 1.720 1.770 8,248 +0.00(+0.00%)
Sep 19, 2022 1.780 1.810 1.720 1.770 11,062 -0.03(-1.67%)
Sep 16, 2022 1.700 1.800 1.700 1.800 19,121 +0.04(+2.27%)
Sep 15, 2022 1.710 1.760 1.710 1.760 10,731 +0.05(+2.92%)
Sep 14, 2022 1.730 1.760 1.710 1.710 15,240 -0.01(-0.58%)
Sep 13, 2022 1.700 1.745 1.700 1.720 10,148 -0.03(-1.71%)
Sep 12, 2022 1.780 1.780 1.720 1.750 17,201 +0.00(+0.00%)
Sep 09, 2022 1.780 1.800 1.740 1.750 13,033 -0.02(-1.13%)
Sep 08, 2022 1.790 1.810 1.740 1.770 11,093 +0.01(+0.57%)
Sep 07, 2022 1.780 1.810 1.730 1.760 42,957 -0.01(-0.56%)
Sep 06, 2022 1.880 1.880 1.750 1.770 36,870 -0.03(-1.67%)
Sep 02, 2022 1.800 1.810 1.750 1.800 24,382 -0.02(-1.10%)
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.