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 30, 2020 4.450 4.580 4.410 4.480 149,171 -0.03(-0.67%)
Sep 29, 2020 4.530 4.680 4.450 4.510 130,715 -0.01(-0.22%)
Sep 28, 2020 4.560 4.650 4.460 4.520 116,278 -0.08(-1.74%)
Sep 25, 2020 4.380 4.675 4.324 4.600 188,900 +0.14(+3.14%)
Sep 24, 2020 4.220 4.500 4.120 4.460 363,862 +0.16(+3.72%)
Sep 23, 2020 4.550 4.730 4.250 4.300 352,207 -0.21(-4.66%)
Sep 22, 2020 4.400 4.520 4.310 4.510 287,771 +0.09(+2.04%)
Sep 21, 2020 4.830 4.880 4.320 4.420 647,509 -0.57(-11.42%)
Sep 18, 2020 5.270 5.270 4.930 4.990 918,600 -0.36(-6.73%)
Sep 17, 2020 4.800 5.400 4.540 5.350 2,459,857 +0.36(+7.21%)
Sep 16, 2020 5.110 5.670 4.810 4.990 45,893,768 +1.17(+30.63%)
Sep 15, 2020 3.750 3.950 3.700 3.820 4,735,127 +0.07(+1.87%)
Sep 14, 2020 3.680 3.770 3.680 3.750 52,667 +0.07(+1.90%)
Sep 11, 2020 3.720 3.770 3.680 3.680 71,900 -0.05(-1.34%)
Sep 10, 2020 3.700 3.770 3.680 3.730 83,016 +0.03(+0.76%)
Sep 09, 2020 3.620 3.728 3.620 3.702 74,831 +0.06(+1.70%)
Sep 08, 2020 3.520 3.640 3.469 3.640 69,833 +0.08(+2.25%)
Sep 04, 2020 3.680 3.790 3.460 3.560 238,900 -0.13(-3.52%)
Sep 03, 2020 3.740 3.789 3.620 3.690 147,201 -0.10(-2.64%)
Sep 02, 2020 3.690 3.830 3.620 3.790 78,700 +0.06(+1.61%)
Sep 01, 2020 3.820 3.820 3.610 3.730 118,626 -0.06(-1.58%)
Aug 31, 2020 3.780 3.840 3.740 3.790 38,390 -0.04(-1.04%)
Aug 28, 2020 3.820 3.890 3.760 3.830 178,500 +0.01(+0.26%)
Aug 27, 2020 3.780 3.820 3.680 3.820 84,223 -0.01(-0.26%)
Aug 26, 2020 3.680 3.900 3.570 3.830 311,479 +0.19(+5.22%)
Aug 25, 2020 3.600 3.740 3.560 3.640 169,012 +0.05(+1.39%)
Aug 24, 2020 3.760 3.761 3.560 3.590 216,207 -0.09(-2.45%)
Aug 21, 2020 3.800 3.850 3.650 3.680 319,200 -0.17(-4.42%)
Aug 20, 2020 4.050 4.200 3.730 3.850 1,430,350 +0.00(+0.00%)
Aug 19, 2020 3.880 3.910 3.810 3.850 76,120 -0.07(-1.79%)
Aug 18, 2020 4.000 4.000 3.900 3.920 56,890 -0.10(-2.49%)
Aug 17, 2020 3.950 4.020 3.900 4.020 156,704 +0.07(+1.77%)
Aug 14, 2020 3.900 4.080 3.851 3.950 264,300 +0.03(+0.77%)
Aug 13, 2020 3.860 3.933 3.830 3.920 113,176 +0.09(+2.35%)
Aug 12, 2020 3.930 3.930 3.730 3.830 63,623 -0.02(-0.52%)
Aug 11, 2020 4.090 4.300 3.830 3.850 546,054 -0.03(-0.77%)
Aug 10, 2020 3.900 4.010 3.800 3.880 263,000 -0.04(-1.02%)
Aug 07, 2020 3.890 3.934 3.820 3.920 112,100 +0.02(+0.51%)
Aug 06, 2020 4.000 4.080 3.860 3.900 136,890 -0.10(-2.50%)
Aug 05, 2020 3.860 4.090 3.833 4.000 124,133 +0.15(+3.90%)
Aug 04, 2020 3.750 3.890 3.750 3.850 55,702 +0.07(+1.85%)
Aug 03, 2020 3.770 3.802 3.700 3.780 67,965 +0.04(+1.07%)
Jul 31, 2020 3.750 3.830 3.690 3.740 73,500 -0.04(-1.06%)
Jul 30, 2020 3.710 3.830 3.560 3.780 143,331 -0.01(-0.26%)
Jul 29, 2020 3.860 3.900 3.760 3.790 92,855 -0.07(-1.81%)
Jul 28, 2020 3.850 3.985 3.830 3.860 76,803 -0.02(-0.52%)
Jul 27, 2020 3.980 4.010 3.820 3.880 144,509 -0.12(-3.00%)
Jul 24, 2020 3.990 4.050 3.855 4.000 88,500 -0.04(-0.99%)
Jul 23, 2020 4.230 4.230 3.940 4.040 314,869 -0.30(-6.91%)
Jul 22, 2020 3.810 4.530 3.780 4.340 1,370,883 +0.46(+11.86%)
Jul 21, 2020 3.850 3.980 3.770 3.880 124,087 +0.03(+0.78%)
Jul 20, 2020 3.790 3.880 3.700 3.850 152,163 +0.07(+1.85%)
Jul 17, 2020 3.720 4.170 3.690 3.780 250,600 +0.10(+2.72%)
Jul 16, 2020 3.600 3.710 3.580 3.680 106,245 +0.08(+2.22%)
Jul 15, 2020 3.550 3.690 3.550 3.600 120,885 +0.07(+1.98%)
Jul 14, 2020 3.520 3.590 3.510 3.530 113,588 +0.01(+0.28%)
Jul 13, 2020 3.640 3.690 3.510 3.520 234,008 -0.18(-4.86%)
Jul 10, 2020 3.660 3.750 3.620 3.700 217,900 +0.00(+0.00%)
Jul 09, 2020 3.810 3.830 3.630 3.700 824,399 +0.00(+0.00%)
Jul 08, 2020 3.710 3.750 3.620 3.700 146,886 +0.03(+0.82%)
Jul 07, 2020 3.800 3.907 3.510 3.670 430,630 -0.27(-6.85%)
Jul 06, 2020 4.600 4.700 3.770 3.940 3,926,679 +0.28(+7.65%)
Jul 02, 2020 3.650 3.690 3.580 3.660 116,600 +0.02(+0.55%)
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.