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 (%)
Feb 28, 2023 0.6380 0.6574 0.6195 0.6500 377,618 +0.00(+0.15%)
Feb 27, 2023 0.6050 0.6650 0.6050 0.6490 340,811 +0.02(+3.21%)
Feb 24, 2023 0.6265 0.6400 0.6030 0.6288 275,178 -0.02(-2.81%)
Feb 23, 2023 0.6200 0.6478 0.5950 0.6470 381,783 +0.03(+5.25%)
Feb 22, 2023 0.6400 0.6599 0.6024 0.6147 296,177 -0.03(-3.95%)
Feb 21, 2023 0.7100 0.7179 0.6300 0.6400 1,008,396 -0.04(-5.87%)
Feb 17, 2023 0.6300 0.6999 0.6201 0.6799 1,231,569 +0.07(+10.95%)
Feb 16, 2023 0.6100 0.6341 0.5901 0.6128 742,421 +0.00(+0.20%)
Feb 15, 2023 0.5800 0.6398 0.5555 0.6116 1,087,602 +0.04(+7.92%)
Feb 14, 2023 0.5100 0.5899 0.5100 0.5667 937,752 +0.06(+11.64%)
Feb 13, 2023 0.5000 0.5200 0.4900 0.5076 655,258 -0.01(-2.40%)
Feb 10, 2023 0.5199 0.5278 0.4800 0.5201 614,211 +0.00(+0.58%)
Feb 09, 2023 0.5019 0.5211 0.4850 0.5171 964,644 +0.01(+2.86%)
Feb 08, 2023 0.5100 0.5350 0.4801 0.5027 1,737,894 -0.03(-6.47%)
Feb 07, 2023 0.6144 0.6299 0.5212 0.5375 8,078,963 +0.02(+3.41%)
Feb 06, 2023 0.5065 0.5499 0.5010 0.5198 4,147,424 +0.02(+3.94%)
Feb 03, 2023 0.5000 0.5096 0.4820 0.5001 350,991 +0.00(+0.02%)
Feb 02, 2023 0.5200 0.5290 0.4800 0.5000 470,810 +0.00(+0.02%)
Feb 01, 2023 0.4900 0.5096 0.4900 0.4999 512,216 +0.02(+3.46%)
Jan 31, 2023 0.4900 0.5098 0.4830 0.4832 594,810 -0.00(-0.51%)
Jan 30, 2023 0.5099 0.5189 0.4800 0.4857 699,577 -0.00(-0.88%)
Jan 27, 2023 0.5000 0.5300 0.4800 0.4900 445,203 -0.01(-1.01%)
Jan 26, 2023 0.4820 0.4990 0.4745 0.4950 335,239 +0.01(+1.73%)
Jan 25, 2023 0.4833 0.4999 0.4650 0.4866 306,544 +0.00(+0.33%)
Jan 24, 2023 0.4700 0.4913 0.4700 0.4850 442,703 +0.01(+3.17%)
Jan 23, 2023 0.4997 0.5230 0.4701 0.4701 1,338,426 -0.01(-2.79%)
Jan 20, 2023 0.4700 0.5399 0.4310 0.4836 2,097,119 +0.04(+9.91%)
Jan 19, 2023 0.4700 0.4700 0.4101 0.4400 748,813 +0.01(+2.33%)
Jan 18, 2023 0.4663 0.4700 0.4300 0.4300 270,368 -0.01(-2.29%)
Jan 17, 2023 0.4716 0.4796 0.4401 0.4401 422,415 -0.01(-2.20%)
Jan 13, 2023 0.4200 0.4900 0.4155 0.4500 663,207 +0.05(+11.61%)
Jan 12, 2023 0.3800 0.4300 0.3700 0.4032 2,416,655 -0.07(-14.99%)
Jan 11, 2023 0.4800 0.5100 0.4650 0.4743 270,171 -0.05(-8.79%)
Jan 10, 2023 0.5700 0.5799 0.4775 0.5200 560,414 +0.00(+0.00%)
Jan 09, 2023 0.4695 0.5800 0.4695 0.5200 520,974 +0.04(+7.44%)
Jan 06, 2023 0.4500 0.4869 0.4300 0.4840 165,042 +0.03(+7.56%)
Jan 05, 2023 0.4800 0.4806 0.4388 0.4500 206,274 -0.04(-7.88%)
Jan 04, 2023 0.5000 0.5350 0.4516 0.4885 327,220 -0.03(-5.95%)
Jan 03, 2023 0.5250 0.5471 0.4700 0.5194 331,372 +0.01(+1.56%)
Dec 30, 2022 0.4300 0.5200 0.4200 0.5114 440,899 +0.07(+16.55%)
Dec 29, 2022 0.4275 0.4534 0.4200 0.4388 188,525 -0.00(-0.27%)
Dec 28, 2022 0.4300 0.4493 0.4200 0.4400 172,182 +0.00(+0.00%)
Dec 27, 2022 0.4300 0.4497 0.4150 0.4400 112,050 +0.00(+0.00%)
Dec 23, 2022 0.4136 0.4539 0.4000 0.4400 106,238 -0.00(-0.02%)
Dec 22, 2022 0.4700 0.4799 0.3690 0.4401 188,398 -0.01(-2.20%)
Dec 21, 2022 0.4700 0.4800 0.4264 0.4500 383,107 +0.00(+0.00%)
Dec 20, 2022 0.4699 0.4746 0.4500 0.4500 589,191 -0.03(-6.05%)
Dec 19, 2022 0.5200 0.5455 0.4400 0.4790 533,433 -0.03(-5.80%)
Dec 16, 2022 0.5704 0.5900 0.5020 0.5085 639,901 -0.09(-14.97%)
Dec 15, 2022 0.6201 0.6255 0.5702 0.5980 280,392 -0.01(-1.34%)
Dec 14, 2022 0.6113 0.6550 0.5200 0.6061 555,411 -0.00(-0.64%)
Dec 13, 2022 0.5722 0.7098 0.5700 0.6100 2,971,510 +0.06(+10.11%)
Dec 12, 2022 0.5716 0.6000 0.5330 0.5540 704,885 +0.02(+4.00%)
Dec 09, 2022 0.5017 0.5727 0.4800 0.5327 330,280 +0.02(+4.76%)
Dec 08, 2022 0.5100 0.5500 0.4700 0.5085 326,411 -0.05(-8.28%)
Dec 07, 2022 0.5613 0.5896 0.4600 0.5544 820,276 -0.00(-0.11%)
Dec 06, 2022 0.6100 0.6400 0.5500 0.5550 785,330 -0.05(-9.02%)
Dec 05, 2022 0.6400 0.7837 0.5800 0.6100 1,407,627 -0.03(-4.76%)
Dec 02, 2022 0.7400 0.7455 0.6200 0.6405 1,641,607 -0.10(-13.21%)
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.