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

Myomo Inc (NY: MYO )

3.430 +0.010 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 3.490 3.500 3.230 3.270 94,787 -0.23(-6.57%)
Mar 27, 2024 3.370 3.500 3.282 3.500 123,367 +0.17(+5.11%)
Mar 26, 2024 3.390 3.400 3.260 3.330 194,927 -0.06(-1.77%)
Mar 25, 2024 3.540 3.590 3.300 3.390 412,591 -0.18(-5.04%)
Mar 22, 2024 3.560 3.660 3.400 3.570 212,213 -0.04(-1.11%)
Mar 21, 2024 3.670 3.820 3.500 3.610 291,151 -0.01(-0.28%)
Mar 20, 2024 3.550 3.630 3.420 3.620 162,469 +0.05(+1.40%)
Mar 19, 2024 3.650 3.710 3.520 3.570 239,268 -0.10(-2.72%)
Mar 18, 2024 3.750 4.030 3.670 3.670 389,216 +0.09(+2.51%)
Mar 15, 2024 3.370 3.635 3.370 3.580 153,195 +0.14(+4.07%)
Mar 14, 2024 3.720 3.778 3.300 3.440 292,500 -0.21(-5.75%)
Mar 13, 2024 3.820 3.870 3.590 3.650 193,264 -0.15(-3.95%)
Mar 12, 2024 3.760 4.080 3.710 3.800 488,835 +0.15(+4.11%)
Mar 11, 2024 3.240 3.810 3.240 3.650 532,872 +0.46(+14.42%)
Mar 08, 2024 3.540 3.561 2.900 3.190 495,199 -0.33(-9.38%)
Mar 07, 2024 3.720 3.870 3.360 3.520 345,134 -0.16(-4.35%)
Mar 06, 2024 3.690 3.910 3.560 3.680 273,738 +0.07(+1.94%)
Mar 05, 2024 3.940 3.940 3.560 3.610 246,083 -0.36(-9.07%)
Mar 04, 2024 4.100 4.190 3.820 3.970 527,403 -0.04(-1.00%)
Mar 01, 2024 3.220 4.030 3.204 4.010 1,428,986 +0.95(+31.05%)
Feb 29, 2024 2.980 3.110 2.980 3.060 145,755 +0.13(+4.44%)
Feb 28, 2024 3.080 3.105 2.910 2.930 221,019 -0.14(-4.56%)
Feb 27, 2024 2.780 3.180 2.760 3.070 426,257 +0.32(+11.64%)
Feb 26, 2024 2.860 2.890 2.690 2.750 333,443 -0.11(-3.85%)
Feb 23, 2024 2.860 2.977 2.860 2.860 112,825 -0.09(-3.05%)
Feb 22, 2024 2.940 3.010 2.840 2.950 332,132 +0.08(+2.79%)
Feb 21, 2024 2.970 3.070 2.850 2.870 208,283 -0.11(-3.69%)
Feb 20, 2024 3.230 3.250 2.930 2.980 322,719 -0.28(-8.59%)
Feb 16, 2024 3.390 3.425 3.230 3.260 232,156 -0.12(-3.55%)
Feb 15, 2024 3.520 3.552 3.310 3.380 212,848 -0.08(-2.31%)
Feb 14, 2024 3.460 3.575 3.391 3.460 283,968 +0.00(+0.00%)
Feb 13, 2024 3.600 3.624 3.310 3.460 255,200 -0.22(-5.98%)
Feb 12, 2024 3.660 3.780 3.510 3.680 459,713 +0.00(+0.00%)
Feb 09, 2024 3.630 3.740 3.530 3.680 232,101 +0.06(+1.66%)
Feb 08, 2024 3.610 3.710 3.580 3.620 151,916 -0.04(-1.09%)
Feb 07, 2024 3.920 3.940 3.440 3.660 532,369 -0.19(-4.94%)
Feb 06, 2024 3.420 3.900 3.420 3.850 524,727 +0.45(+13.24%)
Feb 05, 2024 3.220 3.480 3.210 3.400 334,862 +0.00(+0.00%)
Feb 02, 2024 3.360 3.420 3.280 3.400 166,703 +0.04(+1.19%)
Feb 01, 2024 3.350 3.420 3.200 3.360 316,567 +0.03(+0.90%)
Jan 31, 2024 3.260 3.460 3.250 3.330 255,914 -0.01(-0.30%)
Jan 30, 2024 3.330 3.370 3.140 3.340 360,463 +0.01(+0.30%)
Jan 29, 2024 2.890 3.370 2.890 3.330 403,988 +0.07(+2.15%)
Jan 26, 2024 3.350 3.410 2.840 3.260 1,059,633 -0.09(-2.69%)
Jan 25, 2024 3.690 3.690 3.280 3.350 757,071 -0.30(-8.22%)
Jan 24, 2024 3.850 3.870 3.550 3.650 615,649 -0.20(-5.19%)
Jan 23, 2024 3.740 3.920 3.650 3.850 596,072 +0.15(+4.05%)
Jan 22, 2024 4.000 4.080 3.630 3.700 788,322 -0.25(-6.33%)
Jan 19, 2024 4.000 4.060 3.720 3.950 561,001 -0.07(-1.74%)
Jan 18, 2024 4.160 4.190 3.860 4.020 520,463 -0.08(-1.95%)
Jan 17, 2024 3.630 4.190 3.590 4.100 822,240 +0.30(+7.89%)
Jan 16, 2024 4.040 4.080 3.710 3.800 542,196 -0.29(-7.09%)
Jan 12, 2024 4.260 4.260 3.880 4.090 551,181 -0.15(-3.54%)
Jan 11, 2024 4.430 4.500 4.145 4.240 357,208 -0.20(-4.50%)
Jan 10, 2024 4.580 4.730 4.350 4.440 308,718 -0.11(-2.42%)
Jan 09, 2024 5.000 5.000 4.450 4.550 503,517 -0.42(-8.45%)
Jan 08, 2024 4.920 5.040 4.750 4.970 699,095 +0.23(+4.85%)
Jan 05, 2024 4.310 4.910 4.210 4.740 615,864 +0.45(+10.49%)
Jan 04, 2024 4.180 4.560 4.100 4.290 491,060 +0.20(+4.89%)
Jan 03, 2024 4.650 4.720 3.850 4.090 1,227,701 -0.70(-14.61%)
Jan 02, 2024 4.890 5.170 4.712 4.790 558,092 -0.22(-4.39%)
Dec 29, 2023 5.300 5.360 4.620 5.010 1,253,845 -0.34(-6.36%)
Dec 28, 2023 5.170 5.350 5.100 5.350 614,703 +0.21(+4.09%)
Dec 27, 2023 5.150 5.440 4.920 5.140 479,354 +0.11(+2.19%)
Dec 26, 2023 4.500 5.060 4.410 5.030 542,261 +0.64(+14.58%)
Dec 22, 2023 4.360 4.990 4.350 4.390 635,607 +0.07(+1.62%)
Dec 21, 2023 4.110 4.615 3.010 4.320 1,780,766 +0.24(+5.88%)
Dec 20, 2023 5.110 5.110 3.960 4.080 1,757,705 -0.97(-19.21%)
Dec 19, 2023 5.200 5.420 5.030 5.050 470,914 -0.09(-1.75%)
Dec 18, 2023 5.490 5.500 5.010 5.140 1,034,348 -0.04(-0.77%)
Dec 15, 2023 4.900 5.580 4.891 5.180 1,761,632 +0.48(+10.21%)
Dec 14, 2023 4.380 4.730 4.380 4.700 842,735 +0.44(+10.33%)
Dec 13, 2023 4.260 4.430 4.260 4.260 625,186 +0.03(+0.71%)
Dec 12, 2023 4.090 4.350 4.050 4.230 470,507 +0.14(+3.42%)
Dec 11, 2023 4.150 4.489 3.900 4.090 779,258 +0.11(+2.76%)
Dec 08, 2023 4.150 4.460 3.930 3.980 803,240 -0.31(-7.23%)
Dec 07, 2023 4.150 4.440 4.010 4.290 644,051 +0.24(+5.93%)
Dec 06, 2023 4.160 4.540 4.010 4.050 954,054 +0.04(+1.00%)
Dec 05, 2023 4.140 4.200 3.900 4.010 648,587 -0.06(-1.47%)
Dec 04, 2023 3.340 4.370 3.300 4.070 1,883,491 +0.74(+22.22%)
Dec 01, 2023 3.140 3.390 3.100 3.330 448,428 +0.23(+7.42%)
Nov 30, 2023 3.320 3.370 3.060 3.100 334,652 -0.14(-4.32%)
Nov 29, 2023 3.280 3.378 3.180 3.240 353,614 +0.05(+1.57%)
Nov 28, 2023 3.370 3.419 3.130 3.190 554,465 -0.16(-4.78%)
Nov 27, 2023 3.210 3.399 3.210 3.350 490,475 +0.13(+4.04%)
Nov 24, 2023 3.360 3.432 3.100 3.220 523,379 -0.09(-2.72%)
Nov 22, 2023 3.240 3.636 3.120 3.310 917,746 +0.15(+4.75%)
Nov 21, 2023 3.090 3.290 3.060 3.160 403,949 +0.10(+3.27%)
Nov 20, 2023 2.910 3.300 2.780 3.060 707,578 +0.17(+5.88%)
Nov 17, 2023 2.980 3.200 2.674 2.890 731,384 -0.14(-4.62%)
Nov 16, 2023 3.070 3.210 2.650 3.030 994,776 -0.07(-2.26%)
Nov 15, 2023 2.660 3.150 2.620 3.100 1,396,850 +0.53(+20.62%)
Nov 14, 2023 2.300 2.650 2.250 2.570 789,889 +0.36(+16.29%)
Nov 13, 2023 2.150 2.270 1.851 2.210 837,796 +0.08(+3.76%)
Nov 10, 2023 1.930 2.130 1.840 2.130 378,681 +0.23(+12.11%)
Nov 09, 2023 1.920 2.084 1.890 1.900 487,185 +0.01(+0.53%)
Nov 08, 2023 1.760 1.990 1.725 1.890 642,803 +0.13(+7.39%)
Nov 07, 2023 1.700 1.870 1.560 1.760 738,842 +0.10(+6.02%)
Nov 06, 2023 1.410 1.700 1.410 1.660 984,575 +0.29(+21.17%)
Nov 03, 2023 1.360 1.400 1.310 1.370 252,501 +0.02(+1.48%)
Nov 02, 2023 1.300 1.390 1.190 1.350 436,641 +0.10(+8.00%)
Nov 01, 2023 1.160 1.290 1.140 1.250 204,644 +0.12(+10.62%)
Oct 31, 2023 1.100 1.165 1.092 1.130 82,941 +0.04(+3.67%)
Oct 30, 2023 1.120 1.130 1.074 1.090 110,247 +0.00(+0.00%)
Oct 27, 2023 1.090 1.150 1.060 1.090 111,419 -0.01(-0.91%)
Oct 26, 2023 1.140 1.160 1.080 1.100 151,088 -0.02(-1.79%)
Oct 25, 2023 1.110 1.200 1.110 1.120 186,434 +0.00(+0.00%)
Oct 24, 2023 1.240 1.399 1.110 1.120 547,267 -0.13(-10.40%)
Oct 23, 2023 1.210 1.270 1.190 1.250 99,510 +0.04(+3.31%)
Oct 20, 2023 1.270 1.290 1.210 1.210 150,444 -0.06(-4.72%)
Oct 19, 2023 1.280 1.320 1.240 1.270 193,878 -0.06(-4.51%)
Oct 18, 2023 1.325 1.350 1.285 1.330 112,399 +0.03(+2.31%)
Oct 17, 2023 1.250 1.350 1.220 1.300 245,023 +0.00(+0.00%)
Oct 16, 2023 1.130 1.310 1.130 1.300 337,557 +0.19(+17.12%)
Oct 13, 2023 1.090 1.130 1.081 1.110 32,534 -0.01(-0.89%)
Oct 12, 2023 1.120 1.138 1.080 1.120 84,825 +0.02(+1.82%)
Oct 11, 2023 1.070 1.120 1.062 1.100 152,996 +0.01(+0.92%)
Oct 10, 2023 1.100 1.110 1.080 1.090 145,313 -0.02(-1.80%)
Oct 09, 2023 1.140 1.140 1.050 1.110 207,351 -0.03(-2.63%)
Oct 06, 2023 1.080 1.140 1.050 1.140 122,406 +0.04(+3.64%)
Oct 05, 2023 1.100 1.100 1.030 1.100 166,559 +0.03(+2.80%)
Oct 04, 2023 1.000 1.090 0.9900 1.070 180,930 +0.09(+9.18%)
Oct 03, 2023 1.120 1.120 0.9600 0.9800 498,573 -0.14(-12.50%)
Oct 02, 2023 1.110 1.150 1.060 1.120 252,908 +0.01(+0.90%)
Sep 29, 2023 1.120 1.180 1.055 1.110 187,306 -0.02(-1.77%)
Sep 28, 2023 1.170 1.170 1.081 1.130 194,546 -0.05(-4.24%)
Sep 27, 2023 1.250 1.290 1.100 1.180 566,169 -0.06(-4.84%)
Sep 26, 2023 1.290 1.340 1.240 1.240 264,886 -0.05(-3.88%)
Sep 25, 2023 1.200 1.310 1.260 1.290 404,122 +0.10(+8.40%)
Sep 22, 2023 1.040 1.260 1.040 1.190 335,950 +0.15(+14.42%)
Sep 21, 2023 1.050 1.150 1.025 1.040 305,634 -0.04(-3.70%)
Sep 20, 2023 1.190 1.210 1.075 1.080 263,653 -0.14(-11.48%)
Sep 19, 2023 1.250 1.260 1.160 1.220 326,280 -0.03(-2.40%)
Sep 18, 2023 1.240 1.349 1.200 1.250 280,559 -0.03(-2.34%)
Sep 15, 2023 1.270 1.300 1.150 1.280 659,969 -0.03(-2.29%)
Sep 14, 2023 1.270 1.320 1.240 1.310 350,936 +0.01(+0.77%)
Sep 13, 2023 1.210 1.350 1.210 1.300 572,786 +0.06(+4.84%)
Sep 12, 2023 1.150 1.430 1.130 1.240 2,671,942 +0.12(+10.71%)
Sep 11, 2023 1.040 1.230 1.040 1.120 1,654,494 +0.06(+5.66%)
Sep 08, 2023 0.9299 1.157 0.8661 1.060 1,533,159 +0.14(+15.72%)
Sep 07, 2023 0.9200 0.9200 0.8500 0.9160 476,202 -0.00(-0.43%)
Sep 06, 2023 0.9200 0.9300 0.8368 0.9200 845,433 +0.02(+1.76%)
Sep 05, 2023 0.8600 0.9137 0.8572 0.9041 987,800 +0.05(+6.36%)
Sep 01, 2023 0.7520 0.8680 0.7520 0.8500 695,420 +0.08(+10.39%)
Aug 31, 2023 0.7410 0.7750 0.7256 0.7700 164,905 +0.03(+4.05%)
Aug 30, 2023 0.7700 0.7999 0.7070 0.7400 241,517 -0.05(-6.09%)
Aug 29, 2023 0.7700 0.8130 0.7500 0.7880 358,265 -0.01(-1.50%)
Aug 28, 2023 0.6500 0.8200 0.6189 0.8000 1,226,796 +0.13(+18.69%)
Aug 25, 2023 0.6100 0.7200 0.6100 0.6740 664,718 -0.08(-10.13%)
Aug 24, 2023 0.6500 0.7800 0.6398 0.7500 710,498 +0.12(+18.82%)
Aug 23, 2023 0.5721 0.7000 0.5721 0.6312 271,481 +0.06(+9.95%)
Aug 22, 2023 0.6390 0.6401 0.5740 0.5741 347,885 -0.04(-6.91%)
Aug 21, 2023 0.5600 0.6300 0.5566 0.6167 432,850 +0.06(+10.80%)
Aug 18, 2023 0.5680 0.5694 0.5095 0.5566 242,511 +0.01(+1.18%)
Aug 17, 2023 0.5559 0.5833 0.4966 0.5501 393,472 -0.00(-0.58%)
Aug 16, 2023 0.6635 0.6777 0.5100 0.5533 381,081 -0.11(-16.17%)
Aug 15, 2023 0.6811 0.6998 0.6098 0.6600 298,676 -0.04(-5.69%)
Aug 14, 2023 0.6190 0.7500 0.6031 0.6998 214,362 +0.10(+16.40%)
Aug 11, 2023 0.6400 0.6599 0.6011 0.6012 256,634 -0.04(-5.80%)
Aug 10, 2023 0.7398 0.7398 0.6183 0.6382 350,024 -0.05(-7.67%)
Aug 09, 2023 0.6794 0.7200 0.6550 0.6912 192,086 +0.05(+8.00%)
Aug 08, 2023 0.6370 0.6658 0.6370 0.6400 42,761 -0.01(-1.13%)
Aug 07, 2023 0.6700 0.6700 0.6343 0.6473 40,110 -0.02(-3.13%)
Aug 04, 2023 0.6798 0.6963 0.6501 0.6682 97,930 +0.00(+0.24%)
Aug 03, 2023 0.7100 0.7299 0.6255 0.6666 313,963 -0.05(-7.02%)
Aug 02, 2023 0.7200 0.7300 0.7006 0.7169 66,812 -0.01(-1.93%)
Aug 01, 2023 0.7200 0.7699 0.7101 0.7310 182,214 +0.01(+1.18%)
Jul 31, 2023 0.7015 0.7451 0.7000 0.7225 225,943 +0.00(+0.63%)
Jul 28, 2023 0.7812 0.7990 0.7106 0.7180 301,070 -0.05(-6.73%)
Jul 27, 2023 0.7766 0.8200 0.7462 0.7698 140,486 +0.01(+1.93%)
Jul 26, 2023 0.8000 0.8000 0.7550 0.7552 132,011 -0.04(-5.45%)
Jul 25, 2023 0.8099 0.8300 0.7610 0.7987 202,094 -0.01(-0.79%)
Jul 24, 2023 0.7800 0.8200 0.7810 0.8051 59,958 +0.01(+1.53%)
Jul 21, 2023 0.8266 0.8266 0.7800 0.7930 177,203 -0.00(-0.50%)
Jul 20, 2023 0.8600 0.8559 0.7502 0.7970 232,770 -0.05(-6.06%)
Jul 19, 2023 0.8400 0.8600 0.8201 0.8484 169,984 +0.01(+0.98%)
Jul 18, 2023 0.8014 0.8497 0.7633 0.8402 404,714 +0.04(+4.84%)
Jul 17, 2023 0.8000 0.8400 0.7874 0.8014 217,729 +0.00(+0.19%)
Jul 14, 2023 0.8208 0.8452 0.7750 0.7999 334,699 -0.02(-2.81%)
Jul 13, 2023 0.7840 0.8800 0.7840 0.8230 360,200 +0.04(+5.54%)
Jul 12, 2023 0.9300 0.9400 0.7798 0.7798 687,127 -0.11(-12.59%)
Jul 11, 2023 0.8100 0.9100 0.8001 0.8921 695,948 +0.08(+9.82%)
Jul 10, 2023 0.7555 0.8598 0.6700 0.8123 889,458 +0.05(+6.18%)
Jul 07, 2023 0.7300 0.8500 0.7001 0.7650 881,415 +0.03(+3.38%)
Jul 06, 2023 0.6200 0.7799 0.6021 0.7400 2,464,841 +0.12(+19.37%)
Jul 05, 2023 0.5889 0.6500 0.5889 0.6199 828,527 +0.00(+0.23%)
Jul 03, 2023 0.6100 0.6388 0.5630 0.6185 5,190,854 +0.10(+19.31%)
Jun 30, 2023 0.4900 0.5299 0.4774 0.5184 599,539 +0.04(+7.78%)
Jun 29, 2023 0.4902 0.5000 0.4719 0.4810 187,792 -0.02(-3.82%)
Jun 28, 2023 0.5000 0.5100 0.4959 0.5001 102,212 -0.00(-0.52%)
Jun 27, 2023 0.4902 0.5100 0.4902 0.5027 86,555 -0.00(-0.04%)
Jun 26, 2023 0.5000 0.5248 0.4910 0.5029 81,360 +0.00(+0.56%)
Jun 23, 2023 0.5300 0.5400 0.4936 0.5001 156,673 -0.00(-0.79%)
Jun 22, 2023 0.5100 0.5209 0.4901 0.5041 74,862 +0.01(+1.00%)
Jun 21, 2023 0.5130 0.5298 0.4800 0.4991 134,714 -0.01(-2.77%)
Jun 20, 2023 0.5000 0.5489 0.5000 0.5133 111,287 -0.01(-1.29%)
Jun 16, 2023 0.5300 0.5605 0.5010 0.5200 195,299 +0.01(+1.94%)
Jun 15, 2023 0.4900 0.5650 0.4700 0.5101 455,614 -0.01(-1.90%)
May 08, 2023 0.5500 0.5492 0.5099 0.5200 173,816 +0.00(+0.08%)
May 05, 2023 0.5224 0.5374 0.5100 0.5196 132,051 -0.01(-1.93%)
May 04, 2023 0.5200 0.5298 0.4902 0.5298 206,693 +0.02(+4.09%)
May 03, 2023 0.5549 0.5700 0.4894 0.5090 739,835 -0.04(-7.69%)
May 02, 2023 0.5351 0.5690 0.5351 0.5514 193,954 +0.01(+1.90%)
May 01, 2023 0.5881 0.6000 0.5110 0.5411 398,632 -0.05(-8.30%)
Apr 28, 2023 0.6100 0.6154 0.5750 0.5901 185,108 -0.00(-0.02%)
Apr 27, 2023 0.5953 0.6069 0.5610 0.5902 165,828 -0.01(-1.22%)
Apr 26, 2023 0.5961 0.6199 0.5901 0.5975 521,653 -0.00(-0.18%)
Apr 25, 2023 0.6509 0.6688 0.5813 0.5986 389,349 -0.05(-7.88%)
Apr 24, 2023 0.6600 0.6900 0.6300 0.6498 132,164 -0.02(-3.15%)
Apr 21, 2023 0.6480 0.6710 0.6120 0.6709 329,940 +0.02(+2.44%)
Apr 20, 2023 0.6849 0.6849 0.6271 0.6549 342,598 -0.02(-3.39%)
Apr 19, 2023 0.6930 0.6999 0.6695 0.6779 135,343 -0.02(-3.14%)
Apr 18, 2023 0.7200 0.7350 0.6700 0.6999 497,262 -0.02(-3.41%)
Apr 17, 2023 0.7599 0.7599 0.7000 0.7246 211,522 -0.04(-4.91%)
Apr 14, 2023 0.7770 0.7770 0.7020 0.7620 278,081 -0.01(-1.04%)
Apr 13, 2023 0.7500 0.7900 0.7200 0.7700 390,454 +0.02(+2.71%)
Apr 12, 2023 0.7413 0.7500 0.7130 0.7497 339,464 +0.03(+4.28%)
Apr 11, 2023 0.7200 0.7356 0.6830 0.7189 289,795 +0.04(+5.92%)
Apr 10, 2023 0.6778 0.6900 0.6426 0.6787 533,955 +0.03(+5.22%)
Apr 06, 2023 0.6800 0.6879 0.6450 0.6450 356,419 -0.04(-6.52%)
Apr 05, 2023 0.7100 0.7148 0.6700 0.6900 145,975 +0.00(+0.01%)
Apr 04, 2023 0.7063 0.7300 0.6586 0.6899 408,709 +0.00(+0.00%)
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.