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 31, 2020 3.810 3.890 3.510 3.570 28,346 -0.11(-2.99%)
Mar 30, 2020 3.800 3.910 3.500 3.680 46,560 -0.20(-5.15%)
Mar 27, 2020 3.570 4.190 3.570 3.880 95,100 +0.18(+4.86%)
Mar 26, 2020 3.650 3.900 3.639 3.700 63,095 -0.02(-0.43%)
Mar 25, 2020 3.410 3.900 3.410 3.716 73,901 +0.16(+4.38%)
Mar 24, 2020 3.730 3.980 3.488 3.560 39,032 +0.09(+2.59%)
Mar 23, 2020 3.530 3.620 3.200 3.470 57,643 -0.13(-3.61%)
Mar 20, 2020 3.350 3.795 3.350 3.600 73,300 +0.16(+4.65%)
Mar 19, 2020 3.000 3.440 2.970 3.440 83,817 +0.44(+14.67%)
Mar 18, 2020 3.090 3.390 2.820 3.000 168,438 -0.27(-8.26%)
Mar 17, 2020 3.160 3.358 3.110 3.270 135,424 +0.06(+1.87%)
Mar 16, 2020 3.510 3.540 3.200 3.210 143,708 -0.51(-13.71%)
Mar 13, 2020 4.020 4.290 3.500 3.720 259,700 -0.57(-13.29%)
Mar 12, 2020 3.820 4.400 3.800 4.290 166,319 -0.39(-8.33%)
Mar 11, 2020 4.260 4.750 4.051 4.680 196,876 +0.46(+10.90%)
Mar 10, 2020 4.720 4.870 4.040 4.220 158,862 -0.38(-8.26%)
Mar 09, 2020 4.550 4.714 4.500 4.600 105,284 -0.44(-8.73%)
Mar 06, 2020 5.100 5.310 4.750 5.040 247,800 -0.20(-3.82%)
Mar 05, 2020 4.870 5.570 4.780 5.240 435,584 +0.25(+5.01%)
Mar 04, 2020 4.700 5.390 4.500 4.990 527,510 +0.41(+8.95%)
Mar 03, 2020 4.700 4.970 4.470 4.580 183,000 -0.30(-6.15%)
Mar 02, 2020 4.710 5.190 4.400 4.880 261,308 +0.24(+5.17%)
Feb 28, 2020 5.100 5.100 4.560 4.640 249,500 -0.36(-7.20%)
Feb 27, 2020 5.270 5.375 4.810 5.000 439,111 -0.57(-10.23%)
Feb 26, 2020 5.730 6.050 5.460 5.570 299,200 -0.33(-5.59%)
Feb 25, 2020 6.410 6.500 5.710 5.900 401,885 -0.45(-7.09%)
Feb 24, 2020 6.800 6.900 5.870 6.350 527,412 -0.52(-7.57%)
Feb 21, 2020 6.770 7.260 6.760 6.870 420,300 -0.25(-3.51%)
Feb 20, 2020 7.470 7.990 6.750 7.120 1,634,531 -0.71(-9.07%)
Feb 19, 2020 6.650 8.890 6.500 7.830 15,507,081 +2.37(+43.41%)
Feb 18, 2020 5.790 5.870 5.280 5.460 325,509 -0.29(-5.04%)
Feb 14, 2020 6.020 6.130 5.650 5.750 415,200 -0.32(-5.27%)
Feb 13, 2020 5.900 6.310 5.680 6.070 510,360 +0.07(+1.17%)
Feb 12, 2020 6.020 6.400 6.000 6.000 848,605 -0.33(-5.21%)
Feb 11, 2020 6.300 6.580 6.200 6.330 3,519,962 -5.32(-45.67%)
Feb 10, 2020 12.68 15.23 11.31 11.65 862,807 -4.03(-25.70%)
Feb 07, 2020 19.26 22.40 15.27 15.68 753,700 -8.32(-34.67%)
Feb 06, 2020 36.00 36.00 22.05 24.00 1,761,308 -3.46(-12.60%)
Feb 05, 2020 30.00 40.00 20.28 27.46 4,081,039 +14.47(+111.39%)
Feb 04, 2020 7.400 35.00 7.190 12.99 4,443,251 +6.94(+114.71%)
Feb 03, 2020 6.250 6.300 5.550 6.050 59,862 -0.40(-6.27%)
Jan 31, 2020 7.510 7.850 6.360 6.455 30,300 -2.25(-25.81%)
Jan 30, 2020 9.000 9.300 8.100 8.700 18,449 -0.51(-5.57%)
Jan 29, 2020 9.312 9.567 9.000 9.213 6,571 -0.38(-3.97%)
Jan 28, 2020 9.720 9.720 9.033 9.594 2,560 +0.16(+1.69%)
Jan 27, 2020 9.600 9.603 9.300 9.435 4,140 -0.28(-2.87%)
Jan 24, 2020 9.900 9.900 9.600 9.714 2,810 -0.19(-1.88%)
Jan 23, 2020 9.483 9.900 9.483 9.900 4,336 +0.42(+4.40%)
Jan 22, 2020 9.210 9.870 9.180 9.483 3,449 +0.27(+2.96%)
Jan 21, 2020 10.17 10.17 9.015 9.210 8,846 -0.48(-4.95%)
Jan 17, 2020 9.300 10.08 9.210 9.690 7,286 +0.39(+4.19%)
Jan 16, 2020 9.300 9.600 9.300 9.300 4,141 +0.14(+1.47%)
Jan 15, 2020 9.138 9.747 9.000 9.165 4,114 -0.24(-2.58%)
Jan 14, 2020 9.453 9.750 8.997 9.408 5,989 -0.12(-1.26%)
Jan 13, 2020 10.20 10.20 9.387 9.528 7,544 -0.37(-3.76%)
Jan 10, 2020 10.20 10.95 9.303 9.900 13,783 -0.20(-1.99%)
Jan 09, 2020 11.09 12.71 9.642 10.10 44,231 -0.70(-6.47%)
Jan 08, 2020 9.900 10.80 9.315 10.80 30,260 +0.46(+4.50%)
Jan 07, 2020 11.10 11.10 9.387 10.34 24,947 +0.59(+6.03%)
Jan 06, 2020 8.700 10.50 8.700 9.747 55,104 +0.87(+9.84%)
Jan 03, 2020 9.000 9.300 8.100 8.874 27,416 +0.47(+5.64%)
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.