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

Myomo Inc (NY: MYO )

3.750 +0.190 (+5.34%)
Streaming Delayed Price Updated: 3:34 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 (%)
May 09, 2024 3.890 3.890 3.410 3.560 377,186 -0.37(-9.41%)
May 08, 2024 3.630 3.965 3.520 3.930 362,238 +0.31(+8.56%)
May 07, 2024 3.900 3.940 3.550 3.620 208,552 -0.32(-8.12%)
May 06, 2024 3.700 4.379 3.700 3.940 1,013,108 +0.18(+4.79%)
May 03, 2024 3.950 4.190 3.650 3.760 446,405 -0.16(-4.08%)
May 02, 2024 3.620 3.940 3.540 3.920 358,061 +0.39(+11.05%)
May 01, 2024 3.280 3.620 3.170 3.530 299,802 +0.26(+7.95%)
Apr 30, 2024 3.290 3.390 3.260 3.270 57,203 -0.05(-1.51%)
Apr 29, 2024 3.420 3.420 3.210 3.320 123,384 -0.11(-3.21%)
Apr 26, 2024 3.430 3.510 3.360 3.430 158,542 +0.01(+0.29%)
Apr 25, 2024 3.390 3.440 3.290 3.420 61,805 -0.02(-0.58%)
Apr 24, 2024 3.540 3.630 3.430 3.440 76,789 -0.10(-2.82%)
Apr 23, 2024 3.450 3.640 3.450 3.540 100,483 +0.10(+2.91%)
Apr 22, 2024 3.210 3.535 3.170 3.440 215,473 +0.25(+7.84%)
Apr 19, 2024 2.850 3.240 2.850 3.190 324,053 +0.37(+13.12%)
Apr 18, 2024 2.780 2.940 2.730 2.820 200,355 +0.10(+3.68%)
Apr 17, 2024 2.850 2.970 2.720 2.720 151,652 -0.10(-3.55%)
Apr 16, 2024 2.580 2.860 2.511 2.820 206,543 +0.12(+4.44%)
Apr 15, 2024 2.940 3.030 2.690 2.700 333,921 -0.27(-9.09%)
Apr 12, 2024 3.060 3.120 2.950 2.970 124,753 -0.15(-4.81%)
Apr 11, 2024 3.110 3.210 3.025 3.120 135,135 +0.03(+0.97%)
Apr 10, 2024 3.080 3.090 2.920 3.090 174,071 -0.04(-1.28%)
Apr 09, 2024 3.140 3.450 3.130 3.130 234,112 -0.01(-0.32%)
Apr 08, 2024 3.060 3.190 3.060 3.140 133,887 +0.09(+2.95%)
Apr 05, 2024 3.120 3.250 3.000 3.050 164,295 -0.09(-2.87%)
Apr 04, 2024 3.020 3.298 3.019 3.140 197,831 +0.17(+5.72%)
Apr 03, 2024 2.960 3.090 2.960 2.970 139,599 -0.06(-1.98%)
Apr 02, 2024 3.050 3.130 2.950 3.030 264,169 -0.06(-1.94%)
Apr 01, 2024 3.160 3.210 3.060 3.090 236,075 -0.18(-5.50%)
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%)
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.