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, 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%)
Nov 02, 2020 4.400 4.470 4.340 4.470 51,838 +0.13(+3.00%)
Oct 30, 2020 4.380 4.410 4.320 4.340 95,700 -0.11(-2.47%)
Oct 29, 2020 4.550 4.563 4.360 4.450 118,055 -0.16(-3.47%)
Oct 28, 2020 4.400 4.650 4.300 4.610 144,441 +0.20(+4.54%)
Oct 27, 2020 4.480 4.540 4.410 4.410 81,119 -0.14(-3.08%)
Oct 26, 2020 4.580 4.580 4.400 4.550 215,708 -0.03(-0.66%)
Oct 23, 2020 4.600 4.600 4.500 4.580 58,700 +0.03(+0.66%)
Oct 22, 2020 4.540 4.650 4.500 4.550 63,844 +0.03(+0.66%)
Oct 21, 2020 4.500 4.740 4.478 4.520 205,152 +0.03(+0.67%)
Oct 20, 2020 4.470 4.730 4.460 4.490 198,562 -0.07(-1.54%)
Oct 19, 2020 4.460 4.950 4.438 4.560 546,646 +0.07(+1.56%)
Oct 16, 2020 4.480 4.540 4.410 4.490 132,000 -0.04(-0.88%)
Oct 15, 2020 4.400 4.530 4.400 4.530 59,511 +0.00(+0.00%)
Oct 14, 2020 4.520 4.582 4.458 4.530 77,510 -0.03(-0.66%)
Oct 13, 2020 4.540 4.594 4.520 4.560 55,937 -0.04(-0.87%)
Oct 12, 2020 4.610 4.700 4.540 4.600 50,137 -0.05(-1.08%)
Oct 09, 2020 4.750 4.820 4.635 4.650 46,000 -0.08(-1.69%)
Oct 08, 2020 4.640 4.780 4.640 4.730 113,507 +0.09(+1.94%)
Oct 07, 2020 4.520 4.800 4.480 4.640 177,164 +0.16(+3.57%)
Oct 06, 2020 4.500 4.649 4.350 4.480 168,805 -0.03(-0.67%)
Oct 05, 2020 4.500 4.615 4.450 4.510 161,820 +0.04(+0.78%)
Oct 02, 2020 4.410 4.564 4.400 4.475 94,200 -0.07(-1.43%)
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.