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

Myomo Inc (NY: MYO )

3.270 -0.050 (-1.51%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 4.300 4.500 4.020 4.040 419,509 -0.19(-4.49%)
Apr 29, 2020 4.100 4.340 4.050 4.230 377,609 +0.15(+3.68%)
Apr 28, 2020 4.070 4.080 3.950 4.080 55,971 +0.02(+0.49%)
Apr 27, 2020 3.970 4.071 3.950 4.060 76,914 +0.07(+1.75%)
Apr 24, 2020 3.990 4.050 3.900 3.990 69,000 -0.01(-0.25%)
Apr 23, 2020 4.000 4.050 3.920 4.000 63,401 +0.00(+0.00%)
Apr 22, 2020 4.010 4.110 3.850 4.000 44,796 -0.02(-0.50%)
Apr 21, 2020 3.860 4.030 3.850 4.020 70,464 +0.10(+2.55%)
Apr 20, 2020 3.900 4.130 3.820 3.920 120,258 +0.00(+0.00%)
Apr 17, 2020 3.990 3.990 3.770 3.920 59,100 +0.07(+1.82%)
Apr 16, 2020 3.900 3.990 3.810 3.850 47,033 -0.05(-1.28%)
Apr 15, 2020 3.930 4.050 3.670 3.900 136,661 -0.02(-0.51%)
Apr 14, 2020 3.890 4.100 3.750 3.920 142,520 +0.05(+1.29%)
Apr 13, 2020 3.900 4.010 3.680 3.870 66,044 -0.03(-0.77%)
Apr 09, 2020 4.080 4.204 3.590 3.900 297,000 -0.17(-4.18%)
Apr 08, 2020 4.550 5.590 4.030 4.070 4,637,978 +0.35(+9.41%)
Apr 07, 2020 3.660 3.720 3.500 3.720 46,465 +0.13(+3.62%)
Apr 06, 2020 3.490 3.750 3.310 3.590 82,017 +0.29(+8.79%)
Apr 03, 2020 3.430 3.600 3.210 3.300 42,300 -0.06(-1.79%)
Apr 02, 2020 3.350 3.650 3.120 3.360 42,920 +0.01(+0.30%)
Apr 01, 2020 3.510 3.610 3.350 3.350 49,210 -0.22(-6.16%)
Mar 31, 2020 3.810 3.890 3.510 3.570 28,346 -0.11(-2.99%)
Mar 30, 2020 3.800 3.910 3.500 3.680 46,560 -0.20(-5.15%)
Mar 27, 2020 3.570 4.190 3.570 3.880 95,100 +0.18(+4.86%)
Mar 26, 2020 3.650 3.900 3.639 3.700 63,095 -0.02(-0.43%)
Mar 25, 2020 3.410 3.900 3.410 3.716 73,901 +0.16(+4.38%)
Mar 24, 2020 3.730 3.980 3.488 3.560 39,032 +0.09(+2.59%)
Mar 23, 2020 3.530 3.620 3.200 3.470 57,643 -0.13(-3.61%)
Mar 20, 2020 3.350 3.795 3.350 3.600 73,300 +0.16(+4.65%)
Mar 19, 2020 3.000 3.440 2.970 3.440 83,817 +0.44(+14.67%)
Mar 18, 2020 3.090 3.390 2.820 3.000 168,438 -0.27(-8.26%)
Mar 17, 2020 3.160 3.358 3.110 3.270 135,424 +0.06(+1.87%)
Mar 16, 2020 3.510 3.540 3.200 3.210 143,708 -0.51(-13.71%)
Mar 13, 2020 4.020 4.290 3.500 3.720 259,700 -0.57(-13.29%)
Mar 12, 2020 3.820 4.400 3.800 4.290 166,319 -0.39(-8.33%)
Mar 11, 2020 4.260 4.750 4.051 4.680 196,876 +0.46(+10.90%)
Mar 10, 2020 4.720 4.870 4.040 4.220 158,862 -0.38(-8.26%)
Mar 09, 2020 4.550 4.714 4.500 4.600 105,284 -0.44(-8.73%)
Mar 06, 2020 5.100 5.310 4.750 5.040 247,800 -0.20(-3.82%)
Mar 05, 2020 4.870 5.570 4.780 5.240 435,584 +0.25(+5.01%)
Mar 04, 2020 4.700 5.390 4.500 4.990 527,510 +0.41(+8.95%)
Mar 03, 2020 4.700 4.970 4.470 4.580 183,000 -0.30(-6.15%)
Mar 02, 2020 4.710 5.190 4.400 4.880 261,308 +0.24(+5.17%)
Feb 28, 2020 5.100 5.100 4.560 4.640 249,500 -0.36(-7.20%)
Feb 27, 2020 5.270 5.375 4.810 5.000 439,111 -0.57(-10.23%)
Feb 26, 2020 5.730 6.050 5.460 5.570 299,200 -0.33(-5.59%)
Feb 25, 2020 6.410 6.500 5.710 5.900 401,885 -0.45(-7.09%)
Feb 24, 2020 6.800 6.900 5.870 6.350 527,412 -0.52(-7.57%)
Feb 21, 2020 6.770 7.260 6.760 6.870 420,300 -0.25(-3.51%)
Feb 20, 2020 7.470 7.990 6.750 7.120 1,634,531 -0.71(-9.07%)
Feb 19, 2020 6.650 8.890 6.500 7.830 15,507,081 +2.37(+43.41%)
Feb 18, 2020 5.790 5.870 5.280 5.460 325,509 -0.29(-5.04%)
Feb 14, 2020 6.020 6.130 5.650 5.750 415,200 -0.32(-5.27%)
Feb 13, 2020 5.900 6.310 5.680 6.070 510,360 +0.07(+1.17%)
Feb 12, 2020 6.020 6.400 6.000 6.000 848,605 -0.33(-5.21%)
Feb 11, 2020 6.300 6.580 6.200 6.330 3,519,962 -5.32(-45.67%)
Feb 10, 2020 12.68 15.23 11.31 11.65 862,807 -4.03(-25.70%)
Feb 07, 2020 19.26 22.40 15.27 15.68 753,700 -8.32(-34.67%)
Feb 06, 2020 36.00 36.00 22.05 24.00 1,761,308 -3.46(-12.60%)
Feb 05, 2020 30.00 40.00 20.28 27.46 4,081,039 +14.47(+111.39%)
Feb 04, 2020 7.400 35.00 7.190 12.99 4,443,251 +6.94(+114.71%)
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.