Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
6.18
+0.09 (1.48%)
At close: Dec 20, 2024, 3:52 PM
6.14
-0.04 (-0.65%)
After-hours: Dec 20, 2024, 7:01 PM EST
Myomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.02 | 6.31 | 6.00 | 6.12 | 6.12 | 0.49% | 330,861 |
| Dec 19, 2024 | 5.63 | 6.12 | 5.48 | 6.09 | 6.09 | 8.17% | 284,000 |
| Dec 18, 2024 | 6.00 | 6.14 | 5.59 | 5.63 | 5.63 | -6.17% | 317,942 |
| Dec 17, 2024 | 5.99 | 6.12 | 5.87 | 6.00 | 6.00 | -0.99% | 159,800 |
| Dec 16, 2024 | 6.10 | 6.42 | 5.94 | 6.06 | 6.06 | -3.19% | 219,000 |
| Dec 13, 2024 | 6.31 | 6.75 | 6.19 | 6.26 | 6.26 | -1.57% | 270,011 |
| Dec 12, 2024 | 6.51 | 6.58 | 6.29 | 6.36 | 6.36 | -0.31% | 209,115 |
| Dec 11, 2024 | 6.05 | 6.61 | 5.80 | 6.38 | 6.38 | 2.74% | 387,939 |
| Dec 10, 2024 | 6.31 | 6.50 | 6.21 | 6.21 | 6.21 | -1.58% | 294,600 |
| Dec 9, 2024 | 6.01 | 6.40 | 6.01 | 6.31 | 6.31 | 4.82% | 351,700 |
| Dec 6, 2024 | 6.15 | 6.30 | 6.00 | 6.02 | 6.02 | 1.18% | 484,418 |
| Dec 5, 2024 | 5.49 | 6.37 | 5.42 | 5.95 | 5.95 | 11.21% | 2,109,939 |
| Dec 4, 2024 | 5.40 | 5.64 | 5.29 | 5.35 | 5.35 | -0.74% | 233,533 |
| Dec 3, 2024 | 5.48 | 5.56 | 5.21 | 5.39 | 5.39 | -1.64% | 195,500 |
| Dec 2, 2024 | 5.64 | 5.69 | 5.36 | 5.48 | 5.48 | -2.49% | 193,917 |
| Nov 29, 2024 | 5.22 | 5.66 | 5.13 | 5.62 | 5.62 | 7.66% | 386,800 |
| Nov 27, 2024 | 5.25 | 5.39 | 5.08 | 5.22 | 5.22 | -0.95% | 187,089 |
| Nov 26, 2024 | 5.10 | 5.29 | 5.03 | 5.27 | 5.27 | 2.73% | 178,900 |
| Nov 25, 2024 | 5.16 | 5.30 | 5.01 | 5.13 | 5.13 | 0.79% | 150,100 |
| Nov 22, 2024 | 4.76 | 5.17 | 4.76 | 5.09 | 5.09 | 6.04% | 431,000 |
| Nov 21, 2024 | 4.93 | 4.93 | 4.68 | 4.80 | 4.80 | -2.44% | 96,700 |
| Nov 20, 2024 | 4.85 | 5.15 | 4.72 | 4.92 | 4.92 | -0.20% | 201,018 |
| Nov 19, 2024 | 4.76 | 5.02 | 4.76 | 4.93 | 4.93 | 4.01% | 239,900 |
| Nov 18, 2024 | 4.63 | 4.74 | 4.56 | 4.74 | 4.74 | 1.72% | 83,620 |
| Nov 15, 2024 | 4.78 | 4.78 | 4.60 | 4.66 | 4.66 | -3.92% | 193,070 |
| Nov 14, 2024 | 4.70 | 4.85 | 4.50 | 4.85 | 4.85 | 2.75% | 291,733 |
| Nov 13, 2024 | 4.97 | 5.05 | 4.71 | 4.72 | 4.72 | -5.41% | 122,400 |
| Nov 12, 2024 | 4.88 | 4.99 | 4.69 | 4.99 | 4.99 | 1.84% | 292,007 |
| Nov 11, 2024 | 4.69 | 5.11 | 4.65 | 4.90 | 4.90 | 1.87% | 233,846 |
| Nov 8, 2024 | 5.00 | 5.35 | 4.78 | 4.81 | 4.81 | -4.18% | 328,531 |
| Nov 7, 2024 | 4.30 | 5.24 | 4.21 | 5.02 | 5.02 | 20.10% | 700,561 |
| Nov 6, 2024 | 4.08 | 4.24 | 3.95 | 4.18 | 4.18 | 5.56% | 312,549 |
| Nov 5, 2024 | 3.86 | 4.05 | 3.80 | 3.96 | 3.96 | 3.39% | 184,100 |
| Nov 4, 2024 | 3.69 | 3.94 | 3.68 | 3.83 | 3.83 | 2.41% | 85,000 |
| Nov 1, 2024 | 3.67 | 3.83 | 3.66 | 3.74 | 3.74 | 2.19% | 128,038 |
| Oct 31, 2024 | 3.85 | 3.88 | 3.59 | 3.66 | 3.66 | -6.63% | 272,753 |
| Oct 30, 2024 | 3.92 | 3.92 | 3.82 | 3.92 | 3.92 | - | 61,800 |
| Oct 29, 2024 | 3.96 | 4.00 | 3.90 | 3.92 | 3.92 | -0.76% | 36,000 |
| Oct 28, 2024 | 3.77 | 4.00 | 3.75 | 3.95 | 3.95 | 5.05% | 150,450 |
| Oct 25, 2024 | 3.81 | 3.81 | 3.75 | 3.76 | 3.76 | -0.27% | 20,449 |
| Oct 24, 2024 | 3.77 | 3.80 | 3.69 | 3.77 | 3.77 | 0.53% | 44,900 |
| Oct 23, 2024 | 3.70 | 3.80 | 3.67 | 3.75 | 3.75 | 0.54% | 75,443 |
| Oct 22, 2024 | 3.65 | 3.76 | 3.65 | 3.73 | 3.73 | 0.27% | 78,708 |
| Oct 21, 2024 | 3.73 | 3.76 | 3.63 | 3.72 | 3.72 | -1.33% | 101,418 |
| Oct 18, 2024 | 3.80 | 3.87 | 3.70 | 3.77 | 3.77 | -0.26% | 75,583 |
| Oct 17, 2024 | 3.96 | 3.99 | 3.78 | 3.78 | 3.78 | -4.30% | 93,100 |
| Oct 16, 2024 | 3.85 | 3.97 | 3.83 | 3.95 | 3.95 | 2.07% | 101,208 |
| Oct 15, 2024 | 3.91 | 4.00 | 3.81 | 3.87 | 3.87 | -0.26% | 82,841 |
| Oct 14, 2024 | 3.91 | 4.05 | 3.81 | 3.88 | 3.88 | 0.26% | 199,013 |
| Oct 11, 2024 | 3.81 | 3.92 | 3.78 | 3.87 | 3.87 | 1.31% | 151,200 |
| Oct 10, 2024 | 3.85 | 3.86 | 3.78 | 3.82 | 3.82 | -1.55% | 119,603 |
| Oct 9, 2024 | 3.93 | 3.93 | 3.74 | 3.88 | 3.88 | -1.27% | 194,400 |
| Oct 8, 2024 | 3.81 | 3.99 | 3.81 | 3.93 | 3.93 | 3.42% | 141,358 |
| Oct 7, 2024 | 4.02 | 4.05 | 3.80 | 3.80 | 3.80 | -5.47% | 61,800 |
| Oct 4, 2024 | 4.04 | 4.04 | 3.90 | 4.02 | 4.02 | 1.01% | 79,745 |
| Oct 3, 2024 | 3.90 | 4.06 | 3.87 | 3.98 | 3.98 | 0.76% | 64,999 |
| Oct 2, 2024 | 3.90 | 3.99 | 3.85 | 3.95 | 3.95 | 1.54% | 60,332 |
| Oct 1, 2024 | 3.91 | 3.99 | 3.77 | 3.89 | 3.89 | -2.99% | 91,300 |
| Sep 30, 2024 | 3.86 | 4.04 | 3.80 | 4.01 | 4.01 | 2.82% | 84,602 |
| Sep 27, 2024 | 3.74 | 3.98 | 3.71 | 3.90 | 3.90 | 5.12% | 99,200 |
| Sep 26, 2024 | 3.80 | 3.87 | 3.70 | 3.71 | 3.71 | -2.88% | 142,122 |
| Sep 25, 2024 | 3.78 | 3.86 | 3.71 | 3.82 | 3.82 | 2.96% | 122,600 |
| Sep 24, 2024 | 3.91 | 3.95 | 3.71 | 3.71 | 3.71 | -3.39% | 57,660 |
| Sep 23, 2024 | 3.93 | 4.05 | 3.84 | 3.84 | 3.84 | -1.29% | 81,400 |
| Sep 20, 2024 | 3.81 | 3.91 | 3.75 | 3.89 | 3.89 | 1.57% | 146,216 |
| Sep 19, 2024 | 3.95 | 3.99 | 3.82 | 3.83 | 3.83 | 0.79% | 184,307 |
| Sep 18, 2024 | 4.02 | 4.04 | 3.80 | 3.80 | 3.80 | -3.31% | 262,002 |
| Sep 17, 2024 | 4.11 | 4.11 | 3.90 | 3.93 | 3.93 | -2.00% | 157,911 |
| Sep 16, 2024 | 4.02 | 4.08 | 3.88 | 4.01 | 4.01 | -0.74% | 105,900 |
| Sep 13, 2024 | 4.10 | 4.21 | 4.00 | 4.04 | 4.04 | -1.46% | 121,700 |
| Sep 12, 2024 | 4.07 | 4.15 | 3.98 | 4.10 | 4.10 | 0.49% | 217,247 |
| Sep 11, 2024 | 3.98 | 4.22 | 3.93 | 4.08 | 4.08 | 2.77% | 184,235 |
| Sep 10, 2024 | 3.97 | 4.02 | 3.88 | 3.97 | 3.97 | -0.75% | 102,900 |
| Sep 9, 2024 | 3.77 | 4.07 | 3.70 | 4.00 | 4.00 | 6.67% | 263,882 |
| Sep 6, 2024 | 3.80 | 3.87 | 3.70 | 3.75 | 3.75 | -0.53% | 83,500 |
| Sep 5, 2024 | 3.73 | 3.89 | 3.73 | 3.77 | 3.77 | 0.27% | 111,203 |
| Sep 4, 2024 | 3.91 | 3.91 | 3.70 | 3.76 | 3.76 | -3.34% | 208,349 |
| Sep 3, 2024 | 4.30 | 4.37 | 3.85 | 3.89 | 3.89 | -13.17% | 278,821 |
| Aug 30, 2024 | 4.22 | 4.49 | 4.22 | 4.48 | 4.48 | 4.67% | 149,244 |
| Aug 29, 2024 | 4.08 | 4.50 | 4.07 | 4.28 | 4.28 | 6.47% | 262,210 |
| Aug 28, 2024 | 3.92 | 4.20 | 3.86 | 4.02 | 4.02 | 1.26% | 212,602 |
| Aug 27, 2024 | 3.85 | 4.03 | 3.77 | 3.97 | 3.97 | 1.79% | 169,004 |
| Aug 26, 2024 | 3.90 | 3.91 | 3.76 | 3.90 | 3.90 | - | 256,300 |
| Aug 23, 2024 | 3.84 | 3.93 | 3.79 | 3.90 | 3.90 | 1.04% | 182,026 |
| Aug 22, 2024 | 4.11 | 4.18 | 3.80 | 3.86 | 3.86 | -4.69% | 225,024 |
| Aug 21, 2024 | 3.82 | 4.08 | 3.80 | 4.05 | 4.05 | 7.14% | 367,416 |
| Aug 20, 2024 | 3.70 | 3.78 | 3.62 | 3.78 | 3.78 | 1.61% | 370,500 |
| Aug 19, 2024 | 3.71 | 3.87 | 3.60 | 3.72 | 3.72 | 0.27% | 267,247 |
| Aug 16, 2024 | 3.71 | 3.80 | 3.66 | 3.71 | 3.71 | -1.07% | 126,229 |
| Aug 15, 2024 | 3.87 | 3.94 | 3.75 | 3.75 | 3.75 | -2.09% | 130,800 |
| Aug 14, 2024 | 3.80 | 3.87 | 3.70 | 3.83 | 3.83 | - | 232,136 |
| Aug 13, 2024 | 3.87 | 3.91 | 3.70 | 3.83 | 3.83 | -0.78% | 139,500 |
| Aug 12, 2024 | 4.06 | 4.20 | 3.82 | 3.86 | 3.86 | -3.98% | 166,300 |
| Aug 9, 2024 | 3.80 | 4.02 | 3.76 | 4.02 | 4.02 | 4.42% | 294,500 |
| Aug 8, 2024 | 3.71 | 3.89 | 3.60 | 3.85 | 3.85 | 5.77% | 284,638 |
| Aug 7, 2024 | 3.97 | 4.19 | 3.60 | 3.64 | 3.64 | -13.33% | 634,920 |
| Aug 6, 2024 | 4.31 | 4.34 | 4.16 | 4.20 | 4.20 | 2.94% | 367,137 |
| Aug 5, 2024 | 3.84 | 4.14 | 3.74 | 4.08 | 4.08 | -2.86% | 598,320 |
| Aug 2, 2024 | 4.25 | 4.41 | 4.11 | 4.20 | 4.20 | -4.98% | 442,727 |
| Aug 1, 2024 | 4.74 | 4.88 | 4.31 | 4.42 | 4.42 | -7.14% | 439,084 |