Myomo, Inc. (MYO)
NYSEAMERICAN: MYO · Real-Time Price · USD
4.810
-0.110 (-2.24%)
Nov 21, 2024, 2:13 PM EST - Market open
Myomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 239,894 |
| 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% | 122,379 |
| 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% | 184,068 |
| 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 | 3.89 | 3.59 | 3.66 | 3.66 | -6.63% | 272,753 |
| Oct 30, 2024 | 3.92 | 3.92 | 3.82 | 3.92 | 3.92 | - | 61,751 |
| Oct 29, 2024 | 3.96 | 4.00 | 3.90 | 3.92 | 3.92 | -0.76% | 35,986 |
| 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% | 44,860 |
| 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% | 93,095 |
| 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% | 151,177 |
| 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% | 194,358 |
| 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% | 61,772 |
| 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% | 91,280 |
| 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% | 99,187 |
| 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% | 122,566 |
| 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% | 81,391 |
| 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% | 105,890 |
| Sep 13, 2024 | 4.10 | 4.21 | 4.00 | 4.04 | 4.04 | -1.46% | 121,667 |
| 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% | 102,866 |
| 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% | 83,454 |
| 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% | 208,128 |
| 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 | - | 256,291 |
| Aug 23, 2024 | 3.84 | 3.93 | 3.79 | 3.90 | 3.90 | 1.04% | 182,026 |
| Aug 22, 2024 | 4.11 | 4.19 | 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% | 370,463 |
| 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% | 130,788 |
| 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% | 139,459 |
| Aug 12, 2024 | 4.06 | 4.20 | 3.82 | 3.86 | 3.86 | -3.98% | 166,296 |
| Aug 9, 2024 | 3.80 | 4.02 | 3.76 | 4.02 | 4.02 | 4.42% | 294,463 |
| 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 |
| Jul 31, 2024 | 4.60 | 5.03 | 4.57 | 4.76 | 4.76 | 7.21% | 544,021 |
| Jul 30, 2024 | 4.63 | 4.73 | 4.31 | 4.44 | 4.44 | -5.53% | 602,677 |
| Jul 29, 2024 | 4.89 | 4.93 | 4.65 | 4.70 | 4.70 | -3.89% | 309,650 |
| Jul 26, 2024 | 4.99 | 5.00 | 4.87 | 4.89 | 4.89 | 0.62% | 281,077 |
| Jul 25, 2024 | 4.82 | 5.04 | 4.75 | 4.86 | 4.86 | 0.21% | 385,758 |
| Jul 24, 2024 | 5.33 | 5.47 | 4.80 | 4.85 | 4.85 | -13.39% | 789,563 |
| Jul 23, 2024 | 5.57 | 5.60 | 5.23 | 5.60 | 5.60 | -0.53% | 541,887 |
| Jul 22, 2024 | 5.08 | 5.64 | 5.08 | 5.63 | 5.63 | 11.93% | 802,210 |
| Jul 19, 2024 | 5.08 | 5.16 | 4.77 | 5.03 | 5.03 | -0.98% | 241,522 |
| Jul 18, 2024 | 5.19 | 5.30 | 4.83 | 5.08 | 5.08 | -2.87% | 410,123 |
| Jul 17, 2024 | 4.89 | 5.34 | 4.71 | 5.23 | 5.23 | 5.44% | 1,058,589 |
| Jul 16, 2024 | 4.90 | 5.05 | 4.86 | 4.96 | 4.96 | -0.80% | 282,905 |
| Jul 15, 2024 | 4.68 | 5.05 | 4.61 | 5.00 | 5.00 | 8.93% | 534,586 |
| Jul 12, 2024 | 4.88 | 4.97 | 4.53 | 4.59 | 4.59 | -6.13% | 498,359 |
| Jul 11, 2024 | 5.08 | 5.43 | 4.70 | 4.89 | 4.89 | -2.20% | 864,383 |
| Jul 10, 2024 | 4.65 | 5.10 | 4.42 | 5.00 | 5.00 | 7.53% | 1,111,278 |
| Jul 9, 2024 | 4.08 | 5.19 | 4.08 | 4.65 | 4.65 | 14.25% | 3,695,060 |
| Jul 8, 2024 | 3.11 | 4.14 | 3.11 | 4.07 | 4.07 | 41.81% | 4,780,939 |
| Jul 5, 2024 | 2.80 | 2.87 | 2.76 | 2.87 | 2.87 | 1.77% | 184,380 |
| Jul 3, 2024 | 2.85 | 2.90 | 2.76 | 2.82 | 2.82 | 0.36% | 292,060 |
| Jul 2, 2024 | 3.07 | 3.08 | 2.81 | 2.81 | 2.81 | -8.77% | 336,628 |