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 (%)
Nov 30, 2017 65.10 70.20 62.25 66.30 121,209 -20.99(-24.04%)
Nov 29, 2017 118.50 123.60 84.00 87.29 33,415 -22.51(-20.50%)
Nov 28, 2017 116.70 120.30 105.00 109.80 5,929 -6.60(-5.67%)
Nov 27, 2017 130.50 130.50 114.38 116.40 5,012 -13.80(-10.60%)
Nov 24, 2017 130.20 133.20 124.50 130.20 2,403 +2.70(+2.12%)
Nov 22, 2017 126.00 134.40 120.00 127.50 5,016 +2.10(+1.67%)
Nov 21, 2017 132.60 140.40 121.50 125.40 10,655 -8.10(-6.07%)
Nov 20, 2017 135.30 136.80 126.00 133.50 3,886 -7.50(-5.32%)
Nov 17, 2017 147.00 147.00 132.30 141.00 3,602 -3.00(-2.08%)
Nov 16, 2017 160.20 162.00 140.40 144.00 5,093 -8.70(-5.70%)
Nov 15, 2017 162.00 162.00 150.00 152.70 3,547 -12.60(-7.62%)
Nov 14, 2017 179.70 186.51 160.20 165.30 5,097 -23.40(-12.40%)
Nov 13, 2017 197.70 199.50 176.96 188.70 7,864 -10.80(-5.41%)
Nov 10, 2017 205.20 205.50 182.05 199.50 10,345 +0.00(+0.00%)
Nov 09, 2017 181.80 224.70 172.50 199.50 14,651 +12.00(+6.40%)
Nov 08, 2017 243.00 262.50 187.50 187.50 28,153 -78.00(-29.38%)
Nov 07, 2017 212.10 342.00 166.80 265.50 291,483 +138.30(+108.73%)
Nov 06, 2017 139.20 142.50 121.20 127.20 14,395 +3.00(+2.42%)
Nov 03, 2017 94.20 134.40 94.20 124.20 17,492 +38.70(+45.26%)
Nov 02, 2017 98.40 98.40 85.50 85.50 1,197 -11.70(-12.04%)
Nov 01, 2017 102.00 102.30 95.10 97.20 1,008 -2.40(-2.41%)
Oct 31, 2017 101.70 101.70 88.50 99.60 2,529 +10.20(+11.41%)
Oct 30, 2017 99.00 85.50 89.40 2,613 -3.00(-3.25%)
Oct 27, 2017 80.70 100.95 80.70 92.40 6,578 +12.00(+14.93%)
Oct 26, 2017 79.50 81.00 75.90 80.40 1,926 +1.80(+2.29%)
Oct 25, 2017 76.50 87.00 76.50 78.60 2,294 +1.50(+1.95%)
Oct 24, 2017 87.60 87.60 77.10 77.10 2,616 -9.60(-11.07%)
Oct 23, 2017 93.00 93.85 82.20 86.70 3,924 -10.80(-11.08%)
Oct 20, 2017 106.65 107.40 97.50 97.50 2,607 -8.45(-7.98%)
Oct 19, 2017 111.00 111.15 105.35 105.95 786 -5.05(-4.55%)
Oct 18, 2017 118.50 118.50 111.00 111.00 1,025 +0.90(+0.82%)
Oct 17, 2017 111.90 115.20 109.50 110.10 1,804 -0.90(-0.81%)
Oct 16, 2017 117.90 120.00 110.10 111.00 972 -7.50(-6.33%)
Oct 13, 2017 119.10 123.60 108.90 118.50 1,538 -1.50(-1.25%)
Oct 12, 2017 141.00 141.00 117.90 120.00 3,560 -13.80(-10.31%)
Oct 11, 2017 145.20 148.80 123.30 133.80 1,419 -16.20(-10.80%)
Oct 10, 2017 158.10 158.10 137.10 150.00 1,213 -9.00(-5.66%)
Oct 09, 2017 163.80 165.90 156.24 159.00 1,066 -8.70(-5.19%)
Oct 06, 2017 162.60 170.10 161.10 167.70 275 +3.60(+2.19%)
Oct 05, 2017 169.50 170.35 159.00 164.10 841 -5.40(-3.19%)
Oct 04, 2017 167.40 176.81 167.10 169.50 414 -4.50(-2.59%)
Oct 03, 2017 174.60 177.18 165.60 174.00 502 +0.90(+0.52%)
Oct 02, 2017 183.60 195.90 173.10 173.10 1,540 -6.90(-3.83%)
Sep 29, 2017 180.60 180.60 158.40 180.00 1,040 -0.60(-0.33%)
Sep 28, 2017 178.50 182.89 153.60 180.60 1,531 -4.50(-2.43%)
Sep 27, 2017 193.50 193.50 179.40 185.10 910 +4.80(+2.66%)
Sep 26, 2017 192.60 193.20 174.00 180.30 1,458 -8.70(-4.60%)
Sep 25, 2017 192.00 194.76 186.90 189.00 704 -10.20(-5.12%)
Sep 22, 2017 195.00 199.20 187.50 199.20 1,420 +6.90(+3.59%)
Sep 21, 2017 190.50 193.50 187.20 192.30 1,218 +1.50(+0.79%)
Sep 20, 2017 189.92 198.53 183.91 190.80 777 +4.50(+2.42%)
Sep 19, 2017 181.80 195.82 180.90 186.30 3,323 +4.20(+2.31%)
Sep 18, 2017 204.00 210.00 181.50 182.10 2,537 -15.30(-7.75%)
Sep 15, 2017 223.23 233.70 197.40 197.40 2,173 -25.50(-11.44%)
Sep 14, 2017 225.00 236.10 219.60 222.90 2,299 +8.70(+4.06%)
Sep 13, 2017 228.00 228.00 214.20 214.20 1,237 -13.20(-5.80%)
Sep 12, 2017 217.50 234.90 217.50 227.40 813 -0.60(-0.26%)
Sep 11, 2017 230.40 234.90 221.65 228.00 1,001 +4.50(+2.01%)
Sep 08, 2017 228.00 229.20 216.30 223.50 1,253 +2.10(+0.95%)
Sep 07, 2017 210.00 230.10 205.97 221.40 3,555 +15.90(+7.74%)
Sep 06, 2017 201.00 210.00 191.70 205.50 2,340 +3.90(+1.93%)
Sep 05, 2017 186.69 201.60 183.30 201.60 1,286 +15.00(+8.04%)
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.