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 (%)
Apr 30, 2018 115.20 120.00 114.60 118.80 11,673 +4.20(+3.66%)
Apr 27, 2018 116.70 117.00 112.50 114.60 8,003 -0.60(-0.52%)
Apr 26, 2018 112.50 116.62 111.90 115.20 10,083 +3.00(+2.67%)
Apr 25, 2018 117.90 120.00 110.40 112.20 15,472 -5.40(-4.59%)
Apr 24, 2018 106.80 121.20 106.80 117.60 34,152 +9.00(+8.29%)
Apr 23, 2018 113.40 117.30 105.90 108.60 28,432 -11.70(-9.73%)
Apr 20, 2018 110.40 129.00 109.20 120.30 76,656 +12.30(+11.39%)
Apr 19, 2018 100.20 114.60 100.20 108.00 24,632 +8.10(+8.11%)
Apr 18, 2018 102.00 102.89 99.00 99.90 4,885 -0.30(-0.30%)
Apr 17, 2018 98.10 100.80 95.10 100.20 5,709 +4.20(+4.38%)
Apr 16, 2018 96.00 97.50 94.50 96.00 4,808 -0.60(-0.62%)
Apr 13, 2018 96.90 99.60 96.00 96.60 4,750 -3.00(-3.01%)
Apr 12, 2018 96.60 100.50 96.32 99.60 3,113 +3.60(+3.75%)
Apr 11, 2018 98.40 101.20 96.00 96.00 5,341 -1.50(-1.54%)
Apr 10, 2018 94.80 103.16 92.40 97.50 12,999 +2.70(+2.85%)
Apr 09, 2018 96.90 98.40 93.90 94.80 3,083 -2.10(-2.17%)
Apr 06, 2018 102.90 103.47 93.60 96.90 7,597 -7.50(-7.18%)
Apr 05, 2018 102.60 105.89 102.00 104.40 6,279 +3.00(+2.96%)
Apr 04, 2018 100.50 106.20 93.00 101.40 12,655 -2.70(-2.59%)
Apr 03, 2018 85.20 106.20 84.90 104.10 25,463 +18.30(+21.33%)
Apr 02, 2018 89.10 89.70 84.00 85.80 8,882 -3.30(-3.70%)
Mar 29, 2018 89.10 89.10 89.10 0 -2.70(-2.94%)
Mar 28, 2018 94.50 98.03 87.60 91.80 16,080 -4.80(-4.97%)
Mar 27, 2018 99.60 101.70 93.90 96.60 16,360 -0.90(-0.92%)
Mar 26, 2018 93.90 102.00 93.90 97.50 10,290 -2.40(-2.40%)
Mar 23, 2018 106.20 107.67 97.20 99.90 25,557 -8.10(-7.50%)
Mar 22, 2018 110.40 111.60 104.10 108.00 21,516 -3.30(-2.96%)
Mar 21, 2018 108.60 112.50 108.60 111.30 12,013 -1.80(-1.59%)
Mar 20, 2018 111.90 114.00 108.00 113.10 12,488 +1.50(+1.34%)
Mar 19, 2018 114.30 116.67 108.60 111.60 21,563 -6.60(-5.58%)
Mar 16, 2018 121.50 121.50 115.50 118.20 18,580 -3.60(-2.96%)
Mar 15, 2018 116.70 122.10 116.70 121.80 16,529 +3.60(+3.05%)
Mar 14, 2018 117.30 120.94 115.38 118.20 18,991 -3.30(-2.72%)
Mar 13, 2018 120.30 124.79 116.71 121.50 21,508 -5.10(-4.03%)
Mar 12, 2018 130.50 131.70 122.40 126.60 18,048 +0.60(+0.48%)
Mar 09, 2018 135.00 135.00 121.50 126.00 28,498 +1.50(+1.20%)
Mar 08, 2018 135.30 140.70 118.50 124.50 66,638 -30.00(-19.42%)
Mar 07, 2018 158.40 147.60 154.50 53,479 -2.40(-1.53%)
Mar 06, 2018 163.50 163.50 144.90 156.90 47,152 -5.10(-3.15%)
Mar 05, 2018 161.40 165.00 154.80 162.00 52,997 +14.70(+9.98%)
Mar 02, 2018 140.10 147.90 138.00 147.30 20,464 +3.90(+2.72%)
Mar 01, 2018 144.30 159.60 138.60 143.40 86,028 +5.10(+3.69%)
Feb 28, 2018 123.00 146.70 120.60 138.30 100,617 +23.10(+20.05%)
Feb 27, 2018 115.50 119.10 112.50 115.20 10,002 +0.00(+0.00%)
Feb 26, 2018 119.70 121.80 114.60 115.20 14,243 -2.40(-2.04%)
Feb 23, 2018 112.20 127.20 111.60 117.60 21,368 +4.80(+4.26%)
Feb 22, 2018 115.50 117.90 111.00 112.80 10,289 -4.20(-3.59%)
Feb 21, 2018 116.10 119.70 115.80 117.00 6,580 -0.90(-0.76%)
Feb 20, 2018 117.00 119.40 114.60 117.90 8,151 +0.30(+0.26%)
Feb 16, 2018 117.60 117.60 117.60 0 -3.90(-3.21%)
Feb 15, 2018 121.50 123.30 117.63 121.50 8,983 +1.20(+1.00%)
Feb 14, 2018 116.40 123.00 113.74 120.30 11,977 +6.60(+5.80%)
Feb 13, 2018 110.10 118.80 109.50 113.70 11,922 -0.30(-0.26%)
Feb 12, 2018 109.50 116.99 103.53 114.00 11,853 +5.10(+4.68%)
Feb 09, 2018 116.10 118.47 102.00 108.90 24,587 -9.00(-7.63%)
Feb 08, 2018 120.30 122.37 117.30 117.90 9,666 -4.50(-3.68%)
Feb 07, 2018 121.50 128.40 118.50 122.40 21,016 -0.60(-0.49%)
Feb 06, 2018 122.10 127.45 114.60 123.00 27,160 -5.40(-4.21%)
Feb 05, 2018 123.00 137.40 123.00 128.40 19,364 -0.30(-0.23%)
Feb 02, 2018 132.00 132.60 121.50 128.70 25,630 -5.10(-3.81%)
Feb 01, 2018 142.20 142.50 132.00 133.80 21,488 -8.40(-5.91%)
Jan 31, 2018 138.00 149.67 127.50 142.20 45,304 +9.60(+7.24%)
Jan 30, 2018 136.80 138.00 129.00 132.60 44,109 -10.80(-7.53%)
Jan 29, 2018 154.50 159.00 141.30 143.40 51,399 -15.00(-9.47%)
Jan 26, 2018 159.00 168.90 149.70 158.40 118,594 +10.50(+7.10%)
Jan 25, 2018 141.90 148.50 135.00 147.90 66,995 +13.20(+9.80%)
Jan 24, 2018 130.80 141.30 124.50 134.70 61,390 +11.40(+9.25%)
Jan 23, 2018 123.30 130.48 122.10 123.30 34,191 +3.60(+3.01%)
Jan 22, 2018 107.40 121.50 105.35 119.70 42,417 +13.80(+13.03%)
Jan 19, 2018 105.90 108.00 99.00 105.90 11,413 +0.00(+0.00%)
Jan 18, 2018 103.50 107.10 102.00 105.90 5,522 -0.30(-0.28%)
Jan 17, 2018 111.30 111.30 93.30 106.20 17,458 -4.20(-3.80%)
Jan 16, 2018 112.50 113.70 108.30 110.40 12,075 -1.20(-1.08%)
Jan 12, 2018 111.60 111.60 111.60 0 -0.30(-0.27%)
Jan 11, 2018 115.50 115.50 109.50 111.90 8,988 +0.30(+0.27%)
Jan 10, 2018 115.50 111.60 16,319 -3.90(-3.38%)
Jan 09, 2018 118.80 118.80 112.50 115.50 15,971 -2.10(-1.79%)
Jan 08, 2018 116.70 119.10 112.50 117.60 15,866 +0.60(+0.51%)
Jan 05, 2018 114.30 123.60 112.50 117.00 20,156 +2.70(+2.36%)
Jan 04, 2018 120.00 120.00 113.10 114.30 14,806 -3.90(-3.30%)
Jan 03, 2018 106.80 121.20 106.80 118.20 25,085 +8.70(+7.95%)
Jan 02, 2018 110.10 113.13 105.17 109.50 17,946 -3.00(-2.67%)
Dec 29, 2017 112.50 112.50 112.50 0 -4.35(-3.72%)
Dec 28, 2017 120.60 124.49 115.50 116.85 26,590 -7.05(-5.69%)
Dec 27, 2017 121.50 128.40 108.00 123.90 53,136 +1.50(+1.23%)
Dec 26, 2017 123.30 133.80 115.80 122.40 77,025 +3.60(+3.03%)
Dec 22, 2017 103.50 123.00 90.30 118.80 64,706 +18.00(+17.86%)
Dec 21, 2017 105.00 112.50 97.20 100.80 49,786 -6.00(-5.62%)
Dec 20, 2017 93.90 111.00 90.00 106.80 92,739 +12.30(+13.02%)
Dec 19, 2017 84.00 101.40 84.00 94.50 64,268 +9.30(+10.92%)
Dec 18, 2017 84.90 86.36 80.40 85.20 16,674 +1.80(+2.16%)
Dec 15, 2017 79.50 86.40 77.92 83.40 17,721 +3.00(+3.73%)
Dec 14, 2017 85.50 85.50 78.60 80.40 24,349 -1.20(-1.47%)
Dec 13, 2017 87.60 87.88 78.00 81.60 26,908 -6.00(-6.85%)
Dec 12, 2017 91.20 93.00 87.00 87.60 19,410 -6.00(-6.41%)
Dec 11, 2017 90.00 97.50 84.00 93.60 40,294 -1.20(-1.27%)
Dec 08, 2017 99.30 103.20 85.20 94.80 79,647 -0.60(-0.63%)
Dec 07, 2017 95.40 107.70 90.00 95.40 318,565 +12.00(+14.39%)
Dec 06, 2017 73.80 88.50 69.30 83.40 141,905 +11.70(+16.32%)
Dec 05, 2017 73.50 78.00 67.50 71.70 123,226 +3.90(+5.75%)
Dec 04, 2017 69.00 72.00 67.50 67.80 28,512 -0.60(-0.88%)
Dec 01, 2017 70.50 72.00 65.40 68.40 29,269 +2.10(+3.17%)
Nov 30, 2017 65.10 70.20 62.25 66.30 121,209 -20.99(-24.04%)
Nov 29, 2017 118.50 123.60 84.00 87.29 33,415 -22.51(-20.50%)
Nov 28, 2017 116.70 120.30 105.00 109.80 5,929 -6.60(-5.67%)
Nov 27, 2017 130.50 130.50 114.38 116.40 5,012 -13.80(-10.60%)
Nov 24, 2017 130.20 133.20 124.50 130.20 2,403 +2.70(+2.12%)
Nov 22, 2017 126.00 134.40 120.00 127.50 5,016 +2.10(+1.67%)
Nov 21, 2017 132.60 140.40 121.50 125.40 10,655 -8.10(-6.07%)
Nov 20, 2017 135.30 136.80 126.00 133.50 3,886 -7.50(-5.32%)
Nov 17, 2017 147.00 147.00 132.30 141.00 3,602 -3.00(-2.08%)
Nov 16, 2017 160.20 162.00 140.40 144.00 5,093 -8.70(-5.70%)
Nov 15, 2017 162.00 162.00 150.00 152.70 3,547 -12.60(-7.62%)
Nov 14, 2017 179.70 186.51 160.20 165.30 5,097 -23.40(-12.40%)
Nov 13, 2017 197.70 199.50 176.96 188.70 7,864 -10.80(-5.41%)
Nov 10, 2017 205.20 205.50 182.05 199.50 10,345 +0.00(+0.00%)
Nov 09, 2017 181.80 224.70 172.50 199.50 14,651 +12.00(+6.40%)
Nov 08, 2017 243.00 262.50 187.50 187.50 28,153 -78.00(-29.38%)
Nov 07, 2017 212.10 342.00 166.80 265.50 291,483 +138.30(+108.73%)
Nov 06, 2017 139.20 142.50 121.20 127.20 14,395 +3.00(+2.42%)
Nov 03, 2017 94.20 134.40 94.20 124.20 17,492 +38.70(+45.26%)
Nov 02, 2017 98.40 98.40 85.50 85.50 1,197 -11.70(-12.04%)
Nov 01, 2017 102.00 102.30 95.10 97.20 1,008 -2.40(-2.41%)
Oct 31, 2017 101.70 101.70 88.50 99.60 2,529 +10.20(+11.41%)
Oct 30, 2017 99.00 85.50 89.40 2,613 -3.00(-3.25%)
Oct 27, 2017 80.70 100.95 80.70 92.40 6,578 +12.00(+14.93%)
Oct 26, 2017 79.50 81.00 75.90 80.40 1,926 +1.80(+2.29%)
Oct 25, 2017 76.50 87.00 76.50 78.60 2,294 +1.50(+1.95%)
Oct 24, 2017 87.60 87.60 77.10 77.10 2,616 -9.60(-11.07%)
Oct 23, 2017 93.00 93.85 82.20 86.70 3,924 -10.80(-11.08%)
Oct 20, 2017 106.65 107.40 97.50 97.50 2,607 -8.45(-7.98%)
Oct 19, 2017 111.00 111.15 105.35 105.95 786 -5.05(-4.55%)
Oct 18, 2017 118.50 118.50 111.00 111.00 1,025 +0.90(+0.82%)
Oct 17, 2017 111.90 115.20 109.50 110.10 1,804 -0.90(-0.81%)
Oct 16, 2017 117.90 120.00 110.10 111.00 972 -7.50(-6.33%)
Oct 13, 2017 119.10 123.60 108.90 118.50 1,538 -1.50(-1.25%)
Oct 12, 2017 141.00 141.00 117.90 120.00 3,560 -13.80(-10.31%)
Oct 11, 2017 145.20 148.80 123.30 133.80 1,419 -16.20(-10.80%)
Oct 10, 2017 158.10 158.10 137.10 150.00 1,213 -9.00(-5.66%)
Oct 09, 2017 163.80 165.90 156.24 159.00 1,066 -8.70(-5.19%)
Oct 06, 2017 162.60 170.10 161.10 167.70 275 +3.60(+2.19%)
Oct 05, 2017 169.50 170.35 159.00 164.10 841 -5.40(-3.19%)
Oct 04, 2017 167.40 176.81 167.10 169.50 414 -4.50(-2.59%)
Oct 03, 2017 174.60 177.18 165.60 174.00 502 +0.90(+0.52%)
Oct 02, 2017 183.60 195.90 173.10 173.10 1,540 -6.90(-3.83%)
Sep 29, 2017 180.60 180.60 158.40 180.00 1,040 -0.60(-0.33%)
Sep 28, 2017 178.50 182.89 153.60 180.60 1,531 -4.50(-2.43%)
Sep 27, 2017 193.50 193.50 179.40 185.10 910 +4.80(+2.66%)
Sep 26, 2017 192.60 193.20 174.00 180.30 1,458 -8.70(-4.60%)
Sep 25, 2017 192.00 194.76 186.90 189.00 704 -10.20(-5.12%)
Sep 22, 2017 195.00 199.20 187.50 199.20 1,420 +6.90(+3.59%)
Sep 21, 2017 190.50 193.50 187.20 192.30 1,218 +1.50(+0.79%)
Sep 20, 2017 189.92 198.53 183.91 190.80 777 +4.50(+2.42%)
Sep 19, 2017 181.80 195.82 180.90 186.30 3,323 +4.20(+2.31%)
Sep 18, 2017 204.00 210.00 181.50 182.10 2,537 -15.30(-7.75%)
Sep 15, 2017 223.23 233.70 197.40 197.40 2,173 -25.50(-11.44%)
Sep 14, 2017 225.00 236.10 219.60 222.90 2,299 +8.70(+4.06%)
Sep 13, 2017 228.00 228.00 214.20 214.20 1,237 -13.20(-5.80%)
Sep 12, 2017 217.50 234.90 217.50 227.40 813 -0.60(-0.26%)
Sep 11, 2017 230.40 234.90 221.65 228.00 1,001 +4.50(+2.01%)
Sep 08, 2017 228.00 229.20 216.30 223.50 1,253 +2.10(+0.95%)
Sep 07, 2017 210.00 230.10 205.97 221.40 3,555 +15.90(+7.74%)
Sep 06, 2017 201.00 210.00 191.70 205.50 2,340 +3.90(+1.93%)
Sep 05, 2017 186.69 201.60 183.30 201.60 1,286 +15.00(+8.04%)
Sep 01, 2017 198.00 198.00 183.30 186.60 699 -8.10(-4.16%)
Aug 31, 2017 193.50 195.00 186.30 194.70 384 +8.70(+4.68%)
Aug 30, 2017 181.50 192.90 181.50 186.00 419 +0.00(+0.00%)
Aug 29, 2017 204.60 204.60 183.58 186.00 1,115 -9.30(-4.76%)
Aug 28, 2017 196.20 204.00 186.00 195.30 1,020 +7.80(+4.16%)
Aug 25, 2017 210.00 210.00 181.50 187.50 970 -16.50(-8.09%)
Aug 24, 2017 184.50 207.90 184.50 204.00 1,570 +21.90(+12.03%)
Aug 23, 2017 179.31 184.50 179.31 182.10 308 +1.80(+1.00%)
Aug 22, 2017 172.50 183.60 172.50 180.30 903 +3.00(+1.69%)
Aug 21, 2017 179.70 184.75 174.00 177.30 1,250 -7.20(-3.90%)
Aug 18, 2017 203.40 205.80 183.90 184.50 1,928 -11.70(-5.96%)
Aug 17, 2017 195.00 217.20 184.80 196.20 748 -6.30(-3.11%)
Aug 16, 2017 190.80 230.70 189.81 202.50 1,472 +0.00(+0.00%)
Aug 15, 2017 180.60 209.85 172.50 202.50 4,208 -15.30(-7.02%)
Aug 14, 2017 210.30 225.00 210.30 217.80 3,229 +3.00(+1.40%)
Aug 11, 2017 213.30 235.51 206.40 214.80 3,075 +1.80(+0.85%)
Aug 10, 2017 199.80 221.70 187.20 213.00 4,806 +15.00(+7.58%)
Aug 09, 2017 211.50 216.81 186.30 198.00 6,653 -13.50(-6.38%)
Aug 08, 2017 240.00 246.46 210.30 211.50 5,068 -31.80(-13.07%)
Aug 07, 2017 262.50 264.00 240.30 243.30 3,088 -17.40(-6.67%)
Aug 04, 2017 266.76 270.00 260.10 260.70 1,684 -10.50(-3.87%)
Aug 03, 2017 270.94 275.68 255.36 271.20 2,747 -2.10(-0.77%)
Aug 02, 2017 279.90 286.50 258.00 273.30 6,752 -7.80(-2.77%)
Aug 01, 2017 286.80 291.00 267.00 281.10 4,802 -17.40(-5.83%)
Jul 31, 2017 312.00 318.00 300.00 298.50 23,891 +34.50(+13.07%)
Jul 28, 2017 278.10 278.10 244.05 264.00 6,365 -14.40(-5.17%)
Jul 27, 2017 309.00 309.00 284.70 278.40 5,763 -32.70(-10.51%)
Jul 26, 2017 316.20 316.50 301.80 311.10 3,270 +9.90(+3.29%)
Jul 25, 2017 287.10 324.00 287.10 301.20 19,218 +15.60(+5.46%)
Jul 24, 2017 289.50 301.90 285.00 285.60 3,395 -6.90(-2.36%)
Jul 21, 2017 314.40 314.40 289.50 292.50 5,253 -13.47(-4.40%)
Jul 20, 2017 312.00 313.20 306.66 305.97 2,564 -8.43(-2.68%)
Jul 19, 2017 319.50 325.50 303.00 314.40 2,599 -6.60(-2.06%)
Jul 18, 2017 326.10 326.10 296.18 321.00 5,102 +0.00(+0.00%)
Jul 17, 2017 360.00 367.50 315.00 321.00 8,222 -30.60(-8.70%)
Jul 14, 2017 360.00 367.50 341.40 351.60 4,722 +0.30(+0.09%)
Jul 13, 2017 381.00 389.40 348.30 351.30 14,061 -40.20(-10.27%)
Jul 12, 2017 369.57 405.00 336.60 391.50 42,734 +39.00(+11.06%)
Jul 11, 2017 297.00 353.40 284.40 352.50 34,510 +55.50(+18.69%)
Jul 10, 2017 291.51 318.30 288.65 297.00 8,313 +2.70(+0.92%)
Jul 07, 2017 290.70 312.00 289.50 294.30 7,402 +4.80(+1.66%)
Jul 06, 2017 330.00 331.50 289.50 289.50 6,981 -40.50(-12.27%)
Jul 05, 2017 298.80 357.00 279.90 330.00 15,935 +27.00(+8.91%)
Jul 03, 2017 322.50 325.50 289.50 303.00 4,466 -22.50(-6.91%)
Jun 30, 2017 327.60 335.10 310.50 325.50 2,972 -2.10(-0.64%)
Jun 29, 2017 338.70 348.90 293.10 327.60 12,082 -15.30(-4.46%)
Jun 28, 2017 345.60 360.00 326.40 342.90 4,871 -2.10(-0.61%)
Jun 27, 2017 375.00 450.00 330.90 345.00 44,285 -28.80(-7.70%)
Jun 26, 2017 416.70 432.30 366.00 373.80 10,192 -42.60(-10.23%)
Jun 23, 2017 422.10 444.00 405.30 416.40 9,108 -11.10(-2.60%)
Jun 22, 2017 445.50 446.10 396.30 427.50 15,098 -18.00(-4.04%)
Jun 21, 2017 582.90 600.00 421.80 445.50 25,229 -132.00(-22.86%)
Jun 20, 2017 568.80 658.20 525.30 577.50 28,613 -1.80(-0.31%)
Jun 19, 2017 519.00 695.89 435.30 579.30 63,650 +145.80(+33.63%)
Jun 16, 2017 319.80 546.00 303.00 433.50 60,438 +163.50(+60.56%)
Jun 15, 2017 209.10 277.16 209.10 270.00 18,228 +67.00(+33.01%)
Jun 14, 2017 224.10 224.10 203.00 203.00 1,183 -18.10(-8.19%)
Jun 13, 2017 228.00 228.00 219.30 221.10 3,486 -0.90(-0.41%)
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.