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

Myomo Inc. Common Stock (NY: MYO )

6.120 +0.030 (+0.49%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.020 6.310 6.000 6.120 330,861 +0.03(+0.41%)
Dec 19, 2024 5.630 6.120 5.480 6.095 264,663 +0.46(+8.26%)
Dec 18, 2024 6.000 6.140 5.590 5.630 317,896 -0.37(-6.17%)
Dec 17, 2024 5.990 6.115 5.870 6.000 159,754 -0.06(-0.99%)
Dec 16, 2024 6.100 6.420 5.940 6.060 218,080 -0.20(-3.19%)
Dec 13, 2024 6.310 6.745 6.190 6.260 270,011 -0.10(-1.57%)
Dec 12, 2024 6.510 6.580 6.291 6.360 209,113 -0.02(-0.31%)
Dec 11, 2024 6.050 6.610 5.800 6.380 387,671 +0.17(+2.74%)
Dec 10, 2024 6.310 6.500 6.210 6.210 293,960 -0.10(-1.58%)
Dec 09, 2024 6.010 6.400 6.010 6.310 350,119 +0.29(+4.82%)
Dec 06, 2024 6.150 6.300 5.995 6.020 484,418 +0.07(+1.18%)
Dec 05, 2024 5.490 6.370 5.423 5.950 2,106,393 +0.60(+11.21%)
Dec 04, 2024 5.400 5.640 5.290 5.350 226,481 -0.04(-0.74%)
Dec 03, 2024 5.480 5.560 5.210 5.390 195,459 -0.09(-1.64%)
Dec 02, 2024 5.640 5.690 5.360 5.480 193,829 -0.14(-2.49%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.