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 (%)
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 0.7150 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 404,715 +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%)
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.