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

Myomo Inc (NY: MYO )

3.640 -0.190 (-4.96%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Jul 29, 2022 1.740 1.779 1.690 1.690 29,297 -0.02(-1.17%)
Jul 28, 2022 1.710 1.735 1.666 1.710 33,710 +0.03(+1.79%)
Jul 27, 2022 1.700 1.730 1.650 1.680 20,812 -0.02(-1.18%)
Jul 26, 2022 1.850 1.860 1.700 1.700 19,072 -0.13(-7.10%)
Jul 25, 2022 1.950 1.950 1.820 1.830 24,306 -0.03(-1.61%)
Jul 22, 2022 1.853 1.946 1.850 1.860 34,507 -0.01(-0.51%)
Jul 21, 2022 1.800 1.870 1.800 1.870 50,314 +0.07(+3.87%)
Jul 20, 2022 1.800 1.880 1.790 1.800 53,002 +0.04(+2.27%)
Jul 19, 2022 1.820 1.880 1.760 1.760 71,824 -0.02(-1.12%)
Jul 18, 2022 1.755 1.830 1.755 1.780 23,786 +0.04(+2.30%)
Jul 15, 2022 1.790 1.800 1.718 1.740 26,138 -0.02(-1.14%)
Jul 14, 2022 1.757 1.760 1.729 1.760 7,245 +0.07(+4.14%)
Jul 13, 2022 1.730 1.730 1.680 1.690 20,566 -0.04(-2.31%)
Jul 12, 2022 1.740 1.750 1.714 1.730 16,605 +0.01(+0.58%)
Jul 11, 2022 1.710 1.760 1.680 1.720 44,437 -0.02(-1.15%)
Jul 08, 2022 1.740 1.840 1.700 1.740 61,785 +0.00(+0.00%)
Jul 07, 2022 1.740 1.750 1.710 1.740 31,006 +0.07(+4.19%)
Jul 06, 2022 1.700 1.740 1.640 1.670 40,569 -0.03(-1.76%)
Jul 05, 2022 1.640 1.778 1.640 1.700 63,306 +0.04(+2.41%)
Jul 01, 2022 1.690 1.746 1.640 1.660 27,510 -0.02(-1.19%)
Jun 30, 2022 1.720 1.770 1.640 1.680 31,066 -0.08(-4.55%)
Jun 29, 2022 1.660 1.770 1.650 1.760 33,680 +0.11(+6.99%)
Jun 28, 2022 1.700 1.760 1.630 1.645 69,861 -0.15(-8.10%)
Jun 27, 2022 1.820 1.880 1.700 1.790 196,519 -0.12(-6.28%)
Jun 24, 2022 1.720 2.200 1.720 1.910 1,136,608 +0.17(+9.77%)
Jun 23, 2022 1.750 1.810 1.740 1.740 34,773 -0.05(-2.79%)
Jun 22, 2022 1.750 1.822 1.750 1.790 18,751 -0.04(-2.19%)
Jun 21, 2022 1.830 1.910 1.740 1.830 19,573 +0.09(+5.17%)
Jun 17, 2022 1.780 1.810 1.710 1.740 39,227 -0.01(-0.57%)
Jun 16, 2022 1.780 1.800 1.710 1.750 20,224 -0.05(-2.78%)
Jun 15, 2022 1.770 1.830 1.730 1.800 13,147 +0.09(+5.26%)
Jun 14, 2022 1.790 1.820 1.710 1.710 16,825 -0.08(-4.47%)
Jun 13, 2022 1.990 2.050 1.750 1.790 50,525 -0.21(-10.72%)
Jun 10, 2022 2.140 2.150 1.920 2.005 66,424 -0.12(-5.87%)
Jun 09, 2022 2.210 2.250 2.010 2.130 31,225 -0.10(-4.48%)
Jun 08, 2022 2.200 2.247 2.080 2.230 11,707 +0.03(+1.36%)
Jun 07, 2022 2.060 2.220 2.050 2.200 38,726 +0.14(+6.80%)
Jun 06, 2022 2.300 2.390 1.610 2.060 267,147 -0.27(-11.59%)
Jun 03, 2022 2.260 2.350 2.200 2.330 26,134 +0.12(+5.43%)
Jun 02, 2022 2.140 2.290 2.137 2.210 20,933 +0.06(+2.79%)
Jun 01, 2022 2.290 2.290 2.150 2.150 52,436 -0.09(-4.02%)
May 31, 2022 2.270 2.390 2.100 2.240 77,391 +0.14(+6.67%)
May 27, 2022 2.220 2.280 2.100 2.100 17,054 -0.04(-1.87%)
May 26, 2022 2.160 2.200 2.080 2.140 11,467 +0.10(+4.90%)
May 25, 2022 2.020 2.170 1.970 2.040 24,072 +0.04(+2.00%)
May 24, 2022 2.180 2.180 2.000 2.000 61,118 -0.18(-8.26%)
May 23, 2022 2.370 2.370 2.160 2.180 25,733 -0.11(-4.80%)
May 20, 2022 2.404 2.485 2.260 2.290 17,691 -0.12(-4.98%)
May 19, 2022 2.550 2.550 2.410 2.410 9,348 -0.06(-2.43%)
May 18, 2022 2.400 2.560 2.390 2.470 10,373 +0.03(+1.23%)
May 17, 2022 2.500 2.550 2.380 2.440 32,987 +0.06(+2.52%)
May 16, 2022 2.550 2.610 2.370 2.380 14,151 -0.17(-6.67%)
May 13, 2022 2.450 2.578 2.450 2.550 35,520 +0.18(+7.51%)
May 12, 2022 2.420 2.690 2.280 2.372 52,721 -0.05(-1.99%)
May 11, 2022 2.460 2.550 2.390 2.420 26,106 -0.11(-4.51%)
May 10, 2022 2.500 2.633 2.410 2.534 26,768 +0.03(+1.13%)
May 09, 2022 2.820 2.820 2.500 2.506 31,592 -0.30(-10.81%)
May 06, 2022 2.760 2.940 2.710 2.810 20,136 +0.03(+1.08%)
May 05, 2022 2.900 2.950 2.760 2.780 26,055 -0.13(-4.47%)
May 04, 2022 3.070 3.080 2.840 2.910 16,174 -0.14(-4.59%)
May 03, 2022 2.930 3.050 2.930 3.050 19,559 +0.04(+1.33%)
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.