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

Myomo Inc (NY: MYO )

3.640 -0.040 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 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%)
Jul 01, 2020 3.670 3.710 3.590 3.640 101,039 -0.05(-1.36%)
Jun 30, 2020 3.630 3.740 3.630 3.690 87,368 +0.03(+0.82%)
Jun 29, 2020 3.750 3.750 3.630 3.660 58,114 -0.02(-0.54%)
Jun 26, 2020 3.890 3.890 3.640 3.680 124,300 -0.17(-4.42%)
Jun 25, 2020 3.730 4.190 3.730 3.850 719,465 +0.10(+2.67%)
Jun 24, 2020 3.780 3.840 3.580 3.750 80,646 -0.07(-1.83%)
Jun 23, 2020 3.900 3.920 3.760 3.820 81,938 -0.04(-1.04%)
Jun 22, 2020 3.880 3.920 3.760 3.860 156,097 +0.10(+2.66%)
Jun 19, 2020 3.800 3.890 3.750 3.760 69,200 -0.07(-1.83%)
Jun 18, 2020 3.810 3.890 3.740 3.830 140,456 +0.05(+1.32%)
Jun 17, 2020 3.650 3.850 3.560 3.780 200,623 +0.11(+3.00%)
Jun 16, 2020 3.740 3.770 3.600 3.670 169,340 -0.05(-1.34%)
Jun 15, 2020 3.700 3.900 3.500 3.720 654,188 +0.14(+3.91%)
Jun 12, 2020 3.530 3.640 3.500 3.580 228,500 +0.12(+3.47%)
Jun 11, 2020 3.750 3.750 3.420 3.460 201,716 -0.31(-8.22%)
Jun 10, 2020 3.860 3.870 3.650 3.770 209,198 -0.03(-0.79%)
Jun 09, 2020 3.910 3.940 3.680 3.800 211,217 -0.05(-1.30%)
Jun 08, 2020 3.770 3.920 3.750 3.850 168,384 +0.06(+1.58%)
Jun 05, 2020 3.900 3.900 3.760 3.790 127,900 -0.05(-1.30%)
Jun 04, 2020 3.690 4.070 3.690 3.840 338,838 +0.14(+3.78%)
Jun 03, 2020 3.670 3.800 3.670 3.700 71,558 -0.01(-0.27%)
Jun 02, 2020 3.790 3.830 3.700 3.710 53,633 -0.10(-2.62%)
Jun 01, 2020 3.780 3.840 3.700 3.810 53,067 +0.05(+1.33%)
May 29, 2020 3.740 3.780 3.625 3.760 94,100 -0.02(-0.53%)
May 28, 2020 3.830 3.900 3.730 3.780 54,292 -0.03(-0.79%)
May 27, 2020 4.090 4.170 3.660 3.810 258,115 +0.07(+1.87%)
May 26, 2020 3.880 3.902 3.700 3.740 135,928 -0.10(-2.60%)
May 22, 2020 3.790 3.850 3.740 3.840 68,300 +0.03(+0.79%)
May 21, 2020 3.810 3.870 3.740 3.810 88,218 -0.03(-0.78%)
May 20, 2020 3.850 3.960 3.730 3.840 138,598 -0.05(-1.29%)
May 19, 2020 3.750 4.000 3.670 3.890 198,630 +0.11(+2.91%)
May 18, 2020 3.760 3.920 3.740 3.780 109,754 +0.05(+1.34%)
May 15, 2020 3.570 4.040 3.570 3.730 367,300 -0.55(-12.85%)
May 14, 2020 4.280 4.600 4.240 4.280 243,638 -0.09(-2.06%)
May 13, 2020 4.360 4.690 4.330 4.370 158,926 -0.05(-1.13%)
May 12, 2020 4.750 4.750 4.410 4.420 163,567 -0.16(-3.49%)
May 11, 2020 4.360 4.720 4.325 4.580 237,352 +0.23(+5.29%)
May 08, 2020 4.290 4.490 4.210 4.350 88,000 +0.03(+0.69%)
May 07, 2020 4.260 4.410 4.180 4.320 111,654 +0.04(+0.93%)
May 06, 2020 4.400 4.440 4.190 4.280 151,163 -0.10(-2.28%)
May 05, 2020 4.650 4.650 4.209 4.380 386,803 -0.32(-6.81%)
May 04, 2020 4.400 4.710 4.230 4.700 364,942 +0.10(+2.17%)
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.