Myomo Inc (NY: MYO )

11.70 USD -0.02 (-0.17%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 12.69 12.69 11.54 11.72 75,912 -0.97(-7.64%)
Sep 24, 2021 12.09 12.76 12.05 12.69 60,419 +0.26(+2.09%)
Sep 23, 2021 12.20 12.43 12.01 12.43 49,136 +0.40(+3.33%)
Sep 22, 2021 12.06 12.66 11.79 12.03 251,573 +0.08(+0.67%)
Sep 21, 2021 11.82 12.28 11.50 11.95 50,783 +0.10(+0.84%)
Sep 20, 2021 11.17 11.85 10.90 11.85 102,328 +0.12(+1.02%)
Sep 17, 2021 11.35 11.99 11.33 11.73 69,619 +0.36(+3.17%)
Sep 16, 2021 11.37 11.66 10.92 11.37 46,954 -0.02(-0.18%)
Sep 15, 2021 11.43 11.64 11.36 11.39 40,540 -0.23(-1.98%)
Sep 14, 2021 11.44 11.64 11.01 11.62 65,712 +0.09(+0.78%)
Sep 13, 2021 11.83 11.83 11.17 11.53 61,743 -0.36(-3.03%)
Sep 10, 2021 11.85 11.89 11.47 11.89 127,078 +0.37(+3.21%)
Sep 09, 2021 10.55 11.60 10.31 11.52 109,038 +1.02(+9.71%)
Sep 08, 2021 11.16 11.41 10.15 10.50 111,976 -0.64(-5.75%)
Sep 07, 2021 11.85 12.00 11.04 11.14 81,440 -0.75(-6.31%)
Sep 03, 2021 11.85 11.90 11.10 11.89 75,566 +0.13(+1.11%)
Sep 02, 2021 11.07 11.88 11.05 11.76 104,642 +0.72(+6.52%)
Sep 01, 2021 10.73 11.18 10.73 11.04 91,345 +0.28(+2.60%)
Aug 31, 2021 10.50 10.95 10.42 10.76 29,260 +0.26(+2.48%)
Aug 30, 2021 10.57 10.95 10.33 10.50 95,108 +0.00(+0.00%)
Aug 27, 2021 10.50 10.64 10.50 10.50 63,362 -0.08(-0.76%)
Aug 26, 2021 10.36 10.58 10.00 10.58 27,568 +0.20(+1.93%)
Aug 25, 2021 10.18 10.57 10.16 10.38 25,314 +0.11(+1.07%)
Aug 24, 2021 10.16 10.50 9.860 10.27 91,744 +0.27(+2.70%)
Aug 23, 2021 9.310 10.01 9.310 10.00 152,544 +0.71(+7.64%)
Aug 20, 2021 8.820 9.650 8.820 9.290 97,525 +0.41(+4.62%)
Aug 19, 2021 8.830 9.020 8.620 8.880 105,329 -0.04(-0.45%)
Aug 18, 2021 8.720 9.140 8.720 8.920 58,460 +0.17(+1.94%)
Aug 17, 2021 9.000 9.000 8.570 8.750 75,210 -0.36(-3.95%)
Aug 16, 2021 9.490 9.720 9.080 9.110 62,645 -0.58(-5.99%)
Aug 13, 2021 10.10 10.11 9.352 9.690 52,052 -0.38(-3.77%)
Aug 12, 2021 9.500 10.10 9.430 10.07 86,520 +0.50(+5.22%)
Aug 11, 2021 9.150 9.883 8.550 9.570 162,544 +0.44(+4.82%)
Aug 10, 2021 9.030 10.38 8.700 9.130 1,071,618 +1.28(+16.31%)
Aug 09, 2021 7.880 8.200 7.850 7.850 235,411 -0.06(-0.76%)
Aug 06, 2021 7.820 8.000 7.820 7.910 14,026 -0.01(-0.13%)
Aug 05, 2021 7.830 8.000 7.830 7.920 17,290 +0.11(+1.41%)
Aug 04, 2021 8.020 8.180 7.749 7.810 31,526 -0.19(-2.38%)
Aug 03, 2021 8.020 8.440 7.869 8.000 49,306 +0.31(+4.03%)
Aug 02, 2021 7.600 7.770 7.600 7.690 27,302 +0.16(+2.12%)
Jul 30, 2021 7.700 7.830 7.190 7.530 44,437 -0.24(-3.09%)
Jul 29, 2021 8.100 8.240 7.600 7.770 198,515 -0.27(-3.36%)
Jul 28, 2021 8.070 8.555 7.900 8.040 31,167 +0.13(+1.64%)
Jul 27, 2021 8.250 8.520 7.910 7.910 28,580 -0.20(-2.47%)
Jul 26, 2021 8.700 9.000 8.100 8.110 46,718 -0.66(-7.53%)
Jul 23, 2021 9.190 9.190 8.600 8.770 52,727 -0.42(-4.57%)
Jul 22, 2021 9.120 9.270 8.800 9.190 35,884 +0.12(+1.32%)
Jul 21, 2021 9.100 9.150 8.870 9.070 10,667 +0.04(+0.44%)
Jul 20, 2021 8.890 9.290 8.660 9.030 30,463 +0.15(+1.69%)
Jul 19, 2021 8.490 8.920 8.090 8.880 31,726 +0.31(+3.62%)
Jul 16, 2021 8.950 9.140 8.520 8.570 29,893 -0.20(-2.28%)
Jul 15, 2021 8.900 9.150 8.670 8.770 55,465 -0.25(-2.77%)
Jul 14, 2021 9.140 9.150 8.810 9.020 56,516 -0.13(-1.42%)
Jul 13, 2021 9.580 9.860 9.120 9.150 17,827 -0.54(-5.57%)
Jul 12, 2021 9.845 9.845 9.570 9.690 7,150 -0.05(-0.51%)
Jul 09, 2021 9.580 9.800 9.509 9.740 9,877 +0.07(+0.72%)
Jul 08, 2021 9.600 9.830 9.450 9.670 25,682 -0.18(-1.83%)
Jul 07, 2021 9.800 9.900 9.500 9.850 31,217 +0.13(+1.34%)
Jul 06, 2021 9.720 9.955 9.290 9.720 60,035 -0.09(-0.92%)
Jul 02, 2021 10.40 10.45 9.640 9.810 48,133 -0.59(-5.67%)
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.