Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myomo Inc (NY: MYO )

5.620 +0.400 (+7.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 29, 2024 5.220 5.660 5.130 5.620 386,772 +0.40(+7.66%)
Nov 27, 2024 5.250 5.390 5.081 5.220 187,089 -0.05(-0.95%)
Nov 26, 2024 5.100 5.286 5.030 5.270 178,882 +0.14(+2.73%)
Nov 25, 2024 5.160 5.300 5.010 5.130 150,067 +0.04(+0.79%)
Nov 22, 2024 4.760 5.170 4.760 5.090 430,954 +0.29(+6.04%)
Nov 21, 2024 4.930 4.930 4.685 4.800 96,660 -0.12(-2.44%)
Nov 20, 2024 4.850 5.150 4.720 4.920 201,009 -0.01(-0.20%)
Nov 19, 2024 4.760 5.020 4.760 4.930 239,894 +0.19(+4.01%)
Nov 18, 2024 4.630 4.740 4.560 4.740 83,563 +0.08(+1.72%)
Nov 15, 2024 4.780 4.780 4.604 4.660 193,070 -0.19(-3.92%)
Nov 14, 2024 4.700 4.850 4.500 4.850 291,733 +0.13(+2.75%)
Nov 13, 2024 4.970 5.050 4.710 4.720 121,857 -0.27(-5.41%)
Nov 12, 2024 4.880 4.990 4.690 4.990 291,977 +0.09(+1.84%)
Nov 11, 2024 4.690 5.110 4.650 4.900 233,827 +0.09(+1.87%)
Nov 08, 2024 5.000 5.350 4.780 4.810 328,531 -0.21(-4.18%)
Nov 07, 2024 4.300 5.240 4.210 5.020 700,561 +0.84(+20.10%)
Nov 06, 2024 4.080 4.240 3.950 4.180 310,520 +0.22(+5.56%)
Nov 05, 2024 3.860 4.050 3.800 3.960 184,058 +0.13(+3.39%)
Nov 04, 2024 3.690 3.943 3.680 3.830 85,000 +0.09(+2.41%)
Nov 01, 2024 3.670 3.831 3.660 3.740 128,038 +0.08(+2.19%)
Oct 31, 2024 3.850 3.885 3.590 3.660 272,753 -0.26(-6.63%)
Oct 30, 2024 3.920 3.920 3.820 3.920 61,751 +0.00(+0.00%)
Oct 29, 2024 3.960 4.000 3.900 3.920 35,986 -0.03(-0.76%)
Oct 28, 2024 3.770 4.000 3.750 3.950 150,450 +0.19(+5.05%)
Oct 25, 2024 3.810 3.810 3.750 3.760 20,449 -0.01(-0.27%)
Oct 24, 2024 3.770 3.800 3.690 3.770 44,855 +0.02(+0.53%)
Oct 23, 2024 3.700 3.800 3.670 3.750 71,054 +0.02(+0.54%)
Oct 22, 2024 3.650 3.760 3.650 3.730 78,708 +0.01(+0.27%)
Oct 21, 2024 3.730 3.760 3.630 3.720 101,418 -0.05(-1.33%)
Oct 18, 2024 3.800 3.871 3.700 3.770 75,583 -0.01(-0.26%)
Oct 17, 2024 3.960 3.990 3.780 3.780 93,095 -0.17(-4.30%)
Oct 16, 2024 3.850 3.970 3.830 3.950 101,208 +0.08(+2.07%)
Oct 15, 2024 3.910 3.999 3.810 3.870 82,841 -0.01(-0.26%)
Oct 14, 2024 3.910 4.050 3.810 3.880 198,692 +0.01(+0.26%)
Oct 11, 2024 3.810 3.920 3.780 3.870 151,177 +0.05(+1.31%)
Oct 10, 2024 3.850 3.860 3.780 3.820 119,603 -0.06(-1.55%)
Oct 09, 2024 3.930 3.930 3.739 3.880 194,358 -0.05(-1.27%)
Oct 08, 2024 3.810 3.990 3.810 3.930 141,358 +0.13(+3.42%)
Oct 07, 2024 4.020 4.051 3.800 3.800 61,772 -0.22(-5.47%)
Oct 04, 2024 4.040 4.040 3.900 4.020 79,745 +0.04(+1.01%)
Oct 03, 2024 3.900 4.060 3.870 3.980 64,999 +0.03(+0.76%)
Oct 02, 2024 3.900 3.991 3.850 3.950 60,332 +0.06(+1.54%)
Oct 01, 2024 3.910 3.990 3.770 3.890 91,260 -0.12(-2.99%)
Sep 30, 2024 3.860 4.040 3.800 4.010 84,602 +0.11(+2.82%)
Sep 27, 2024 3.740 3.980 3.710 3.900 99,187 +0.19(+5.12%)
Sep 26, 2024 3.800 3.870 3.700 3.710 142,122 -0.11(-2.88%)
Sep 25, 2024 3.780 3.860 3.710 3.820 122,566 +0.11(+2.96%)
Sep 24, 2024 3.910 3.950 3.710 3.710 57,560 -0.13(-3.39%)
Sep 23, 2024 3.930 4.052 3.840 3.840 81,391 -0.05(-1.29%)
Sep 20, 2024 3.810 3.910 3.750 3.890 146,216 +0.06(+1.57%)
Sep 19, 2024 3.950 3.986 3.820 3.830 184,306 +0.03(+0.79%)
Sep 18, 2024 4.020 4.040 3.800 3.800 262,002 -0.13(-3.31%)
Sep 17, 2024 4.110 4.110 3.900 3.930 157,911 -0.08(-2.00%)
Sep 16, 2024 4.020 4.080 3.880 4.010 105,890 -0.03(-0.74%)
Sep 13, 2024 4.100 4.210 4.000 4.040 121,667 -0.06(-1.46%)
Sep 12, 2024 4.070 4.150 3.980 4.100 217,247 +0.02(+0.49%)
Sep 11, 2024 3.980 4.220 3.930 4.080 183,871 +0.11(+2.77%)
Sep 10, 2024 3.970 4.020 3.880 3.970 102,866 -0.03(-0.75%)
Sep 09, 2024 3.770 4.070 3.700 4.000 263,871 +0.25(+6.67%)
Sep 06, 2024 3.800 3.870 3.700 3.750 83,454 -0.02(-0.53%)
Sep 05, 2024 3.730 3.890 3.730 3.770 111,203 +0.01(+0.27%)
Sep 04, 2024 3.910 3.910 3.700 3.760 208,349 -0.13(-3.34%)
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.