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 (%)
Dec 31, 2021 7.110 7.140 6.790 6.845 55,127 -0.31(-4.27%)
Dec 30, 2021 7.000 7.410 6.920 7.150 28,180 +0.14(+2.00%)
Dec 29, 2021 7.230 7.320 6.840 7.010 49,791 -0.29(-3.97%)
Dec 28, 2021 7.740 7.900 7.250 7.300 44,743 -0.31(-4.07%)
Dec 27, 2021 8.030 8.180 7.570 7.610 36,440 -0.29(-3.67%)
Dec 23, 2021 8.010 8.150 7.812 7.900 8,583 -0.11(-1.37%)
Dec 22, 2021 8.110 8.154 7.800 8.010 25,082 +0.21(+2.69%)
Dec 21, 2021 7.620 7.900 7.560 7.800 19,202 +0.24(+3.17%)
Dec 20, 2021 7.630 7.910 7.470 7.560 27,175 -0.17(-2.20%)
Dec 17, 2021 7.720 7.950 7.600 7.730 41,997 -0.07(-0.90%)
Dec 16, 2021 7.710 8.185 7.614 7.800 39,802 +0.10(+1.30%)
Dec 15, 2021 7.600 7.850 7.256 7.700 36,069 +0.25(+3.36%)
Dec 14, 2021 7.550 7.770 7.300 7.450 78,312 -0.23(-2.99%)
Dec 13, 2021 7.750 7.900 7.615 7.680 14,415 -0.06(-0.78%)
Dec 10, 2021 7.790 8.065 7.503 7.740 30,776 +0.04(+0.52%)
Dec 09, 2021 8.330 8.375 7.700 7.700 18,656 -0.50(-6.10%)
Dec 08, 2021 8.010 8.404 8.010 8.200 16,775 +0.01(+0.12%)
Dec 07, 2021 7.860 8.350 7.860 8.190 19,901 +0.26(+3.28%)
Dec 06, 2021 7.410 8.040 7.206 7.930 48,823 +0.48(+6.44%)
Dec 03, 2021 7.830 8.140 7.310 7.450 25,311 -0.20(-2.61%)
Dec 02, 2021 7.800 7.995 7.640 7.650 70,881 -0.31(-3.89%)
Dec 01, 2021 8.400 8.497 7.800 7.960 48,660 -0.22(-2.69%)
Nov 30, 2021 8.530 8.530 7.920 8.180 35,306 -0.27(-3.20%)
Nov 29, 2021 8.500 8.837 8.300 8.450 31,191 -0.07(-0.82%)
Nov 26, 2021 8.600 8.850 8.270 8.520 25,990 -0.23(-2.63%)
Nov 24, 2021 8.450 8.750 8.450 8.750 6,663 +0.34(+4.04%)
Nov 23, 2021 8.620 8.820 8.280 8.410 36,757 -0.31(-3.56%)
Nov 22, 2021 8.770 8.980 8.264 8.720 64,301 +0.10(+1.16%)
Nov 19, 2021 8.780 9.360 8.605 8.620 41,464 -0.31(-3.47%)
Nov 18, 2021 9.500 9.000 8.500 8.930 66,280 -0.39(-4.18%)
Nov 17, 2021 8.700 9.500 8.700 9.320 44,322 +0.69(+8.00%)
Nov 16, 2021 9.680 9.680 8.060 8.630 152,620 -1.02(-10.57%)
Nov 15, 2021 9.910 9.984 9.610 9.650 38,668 -0.27(-2.72%)
Nov 12, 2021 9.750 10.40 9.700 9.920 41,313 +0.35(+3.66%)
Nov 11, 2021 11.02 11.25 9.570 9.570 152,671 -0.82(-7.89%)
Nov 10, 2021 10.46 10.39 54,989 +0.03(+0.29%)
Nov 09, 2021 10.31 10.69 10.00 10.36 54,301 +0.01(+0.10%)
Nov 08, 2021 10.45 10.74 10.19 10.35 34,432 -0.05(-0.48%)
Nov 05, 2021 10.59 10.80 10.21 10.40 30,200 -0.21(-1.98%)
Nov 04, 2021 10.35 10.97 10.35 10.61 28,064 +0.09(+0.86%)
Nov 03, 2021 10.35 10.62 10.06 10.52 28,566 +0.15(+1.45%)
Nov 02, 2021 10.13 10.37 9.840 10.37 62,719 +0.10(+0.97%)
Nov 01, 2021 10.05 10.49 10.23 10.27 26,619 +0.14(+1.38%)
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%)
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.