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 (%)
May 31, 2023 0.5263 0.5575 0.5150 0.5525 119,300 +0.02(+3.14%)
May 30, 2023 0.5500 0.5500 0.5011 0.5357 191,238 +0.00(+0.26%)
May 26, 2023 0.5100 0.5700 0.5100 0.5343 329,684 +0.02(+4.76%)
May 25, 2023 0.4689 0.5300 0.4688 0.5100 296,852 +0.05(+12.06%)
May 24, 2023 0.4410 0.4698 0.4410 0.4551 164,225 +0.01(+1.13%)
May 23, 2023 0.4600 0.4698 0.4368 0.4500 228,157 +0.01(+3.02%)
May 22, 2023 0.4521 0.4696 0.4302 0.4368 221,926 -0.01(-1.91%)
May 19, 2023 0.4800 0.4800 0.3710 0.4453 487,698 -0.02(-4.24%)
May 18, 2023 0.4789 0.4900 0.4559 0.4650 157,604 -0.01(-1.27%)
May 17, 2023 0.5145 0.5145 0.4600 0.4710 207,864 -0.02(-4.11%)
May 16, 2023 0.4900 0.5057 0.4817 0.4912 144,614 +0.00(+0.29%)
May 15, 2023 0.5000 0.5100 0.4812 0.4898 169,597 -0.01(-1.51%)
May 12, 2023 0.5085 0.5189 0.4870 0.4973 122,524 -0.00(-0.54%)
May 11, 2023 0.5029 0.5300 0.4650 0.5000 350,911 -0.01(-1.96%)
May 10, 2023 0.5400 0.5415 0.5000 0.5100 423,474 -0.02(-3.74%)
May 09, 2023 0.5478 0.5478 0.4920 0.5298 100,199 +0.01(+1.88%)
May 08, 2023 0.5500 0.5492 0.5099 0.5200 173,816 +0.00(+0.08%)
May 05, 2023 0.5224 0.5374 0.5100 0.5196 132,051 -0.01(-1.93%)
May 04, 2023 0.5200 0.5298 0.4902 0.5298 206,693 +0.02(+4.09%)
May 03, 2023 0.5549 0.5700 0.4894 0.5090 739,835 -0.04(-7.69%)
May 02, 2023 0.5351 0.5690 0.5351 0.5514 193,954 +0.01(+1.90%)
May 01, 2023 0.5881 0.6000 0.5110 0.5411 398,632 -0.05(-8.30%)
Apr 28, 2023 0.6100 0.6154 0.5750 0.5901 185,108 -0.00(-0.02%)
Apr 27, 2023 0.5953 0.6069 0.5610 0.5902 165,828 -0.01(-1.22%)
Apr 26, 2023 0.5961 0.6199 0.5901 0.5975 521,653 -0.00(-0.18%)
Apr 25, 2023 0.6509 0.6688 0.5813 0.5986 389,349 -0.05(-7.88%)
Apr 24, 2023 0.6600 0.6900 0.6300 0.6498 132,164 -0.02(-3.15%)
Apr 21, 2023 0.6480 0.6710 0.6120 0.6709 329,940 +0.02(+2.44%)
Apr 20, 2023 0.6849 0.6849 0.6271 0.6549 342,598 -0.02(-3.39%)
Apr 19, 2023 0.6930 0.6999 0.6695 0.6779 135,343 -0.02(-3.14%)
Apr 18, 2023 0.7200 0.7350 0.6700 0.6999 497,262 -0.02(-3.41%)
Apr 17, 2023 0.7599 0.7599 0.7000 0.7246 211,522 -0.04(-4.91%)
Apr 14, 2023 0.7770 0.7770 0.7020 0.7620 278,081 -0.01(-1.04%)
Apr 13, 2023 0.7500 0.7900 0.7200 0.7700 390,454 +0.02(+2.71%)
Apr 12, 2023 0.7413 0.7500 0.7130 0.7497 339,464 +0.03(+4.28%)
Apr 11, 2023 0.7200 0.7356 0.6830 0.7189 289,795 +0.04(+5.92%)
Apr 10, 2023 0.6778 0.6900 0.6426 0.6787 533,955 +0.03(+5.22%)
Apr 06, 2023 0.6800 0.6879 0.6450 0.6450 356,419 -0.04(-6.52%)
Apr 05, 2023 0.7100 0.7148 0.6700 0.6900 148,267 +0.00(+0.01%)
Apr 04, 2023 0.7063 0.7300 0.6586 0.6899 408,709 +0.00(+0.00%)
Apr 03, 2023 0.7500 0.7501 0.6000 0.6899 641,984 -0.06(-8.01%)
Mar 31, 2023 0.7800 0.8685 0.6910 0.7500 1,483,361 +0.00(+0.00%)
Mar 30, 2023 0.7500 0.7800 0.7300 0.7500 505,579 +0.02(+2.73%)
Mar 29, 2023 0.6900 0.7470 0.6900 0.7301 667,710 +0.04(+5.81%)
Mar 28, 2023 0.6100 0.7100 0.6100 0.6900 994,532 +0.07(+11.29%)
Mar 27, 2023 0.5900 0.6298 0.5900 0.6200 209,863 +0.02(+3.54%)
Mar 24, 2023 0.6000 0.6100 0.5629 0.5988 250,977 -0.00(-0.20%)
Mar 23, 2023 0.6200 0.6770 0.5900 0.6000 330,169 -0.02(-3.60%)
Mar 22, 2023 0.5984 0.6500 0.5984 0.6224 246,095 +0.02(+2.67%)
Mar 21, 2023 0.6000 0.6243 0.5890 0.6062 431,405 +0.01(+1.03%)
Mar 20, 2023 0.6840 0.6888 0.5570 0.6000 860,888 -0.09(-13.06%)
Mar 17, 2023 0.7150 0.7300 0.6805 0.6901 456,865 -0.02(-3.48%)
Mar 16, 2023 0.7000 0.7195 0.6900 0.7150 653,679 +0.01(+2.13%)
Mar 15, 2023 0.6953 0.7349 0.6600 0.7001 1,028,830 -0.02(-2.40%)
Mar 14, 2023 0.7700 0.7760 0.6450 0.7173 1,593,169 -0.05(-6.84%)
Mar 13, 2023 0.8400 0.8700 0.7302 0.7700 3,786,096 +0.03(+4.05%)
Mar 10, 2023 0.8100 0.8420 0.7054 0.7400 2,781,607 -0.03(-3.27%)
Mar 09, 2023 0.7489 0.7799 0.7300 0.7650 935,547 +0.04(+5.40%)
Mar 08, 2023 0.7500 0.7515 0.7005 0.7258 721,776 -0.04(-5.42%)
Mar 07, 2023 0.7800 0.8000 0.7399 0.7674 699,021 +0.03(+3.72%)
Mar 06, 2023 0.6800 0.7700 0.6700 0.7399 1,191,587 +0.07(+11.26%)
Mar 03, 2023 0.6438 0.6769 0.6200 0.6650 286,500 +0.01(+0.76%)
Mar 02, 2023 0.6362 0.6699 0.6300 0.6600 425,542 +0.03(+4.76%)
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.