Myomo, Inc. (MYO)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.9500 | 4.1900 | 3.6500 | 3.7600 | 3.7600 | 445,346 |
| 02 May 2024 | 3.6200 | 3.9400 | 3.5400 | 3.9200 | 3.9200 | 358,000 |
| 01 May 2024 | 3.2800 | 3.6200 | 3.1700 | 3.5300 | 3.5300 | 299,800 |
| 30 Apr 2024 | 3.2900 | 3.3900 | 3.2600 | 3.2700 | 3.2700 | 57,200 |
| 29 Apr 2024 | 3.4200 | 3.4200 | 3.2100 | 3.3200 | 3.3200 | 123,400 |
| 26 Apr 2024 | 3.4300 | 3.5100 | 3.3600 | 3.4300 | 3.4300 | 158,500 |
| 25 Apr 2024 | 3.3900 | 3.4400 | 3.2900 | 3.4200 | 3.4200 | 61,800 |
| 24 Apr 2024 | 3.5400 | 3.6300 | 3.4300 | 3.4400 | 3.4400 | 76,800 |
| 23 Apr 2024 | 3.4500 | 3.6400 | 3.4500 | 3.5400 | 3.5400 | 100,500 |
| 22 Apr 2024 | 3.2100 | 3.5350 | 3.1700 | 3.4400 | 3.4400 | 215,500 |
| 19 Apr 2024 | 2.8500 | 3.2400 | 2.8500 | 3.1900 | 3.1900 | 316,400 |
| 18 Apr 2024 | 2.7800 | 2.9400 | 2.7300 | 2.8200 | 2.8200 | 200,300 |
| 17 Apr 2024 | 2.8500 | 2.9700 | 2.7200 | 2.7200 | 2.7200 | 151,700 |
| 16 Apr 2024 | 2.5800 | 2.8600 | 2.5110 | 2.8200 | 2.8200 | 208,000 |
| 15 Apr 2024 | 2.9400 | 3.0300 | 2.6900 | 2.7000 | 2.7000 | 335,900 |
| 12 Apr 2024 | 3.0600 | 3.1200 | 2.9500 | 2.9700 | 2.9700 | 124,800 |
| 11 Apr 2024 | 3.1100 | 3.2100 | 3.0250 | 3.1200 | 3.1200 | 135,100 |
| 10 Apr 2024 | 3.0800 | 3.0900 | 2.9200 | 3.0900 | 3.0900 | 174,100 |
| 09 Apr 2024 | 3.1400 | 3.4500 | 3.1300 | 3.1300 | 3.1300 | 234,100 |
| 08 Apr 2024 | 3.0600 | 3.1900 | 3.0600 | 3.1400 | 3.1400 | 133,900 |
| 05 Apr 2024 | 3.1200 | 3.2500 | 3.0000 | 3.0500 | 3.0500 | 164,300 |
| 04 Apr 2024 | 3.0200 | 3.2980 | 3.0190 | 3.1400 | 3.1400 | 197,800 |
| 03 Apr 2024 | 2.9600 | 3.0900 | 2.9600 | 2.9700 | 2.9700 | 139,600 |
| 02 Apr 2024 | 3.0500 | 3.1300 | 2.9500 | 3.0300 | 3.0300 | 264,200 |
| 01 Apr 2024 | 3.1600 | 3.2100 | 3.0600 | 3.0900 | 3.0900 | 236,100 |
| 28 Mar 2024 | 3.4900 | 3.5000 | 3.2300 | 3.2700 | 3.2700 | 94,800 |
| 27 Mar 2024 | 3.3700 | 3.5000 | 3.2820 | 3.5000 | 3.5000 | 125,100 |
| 26 Mar 2024 | 3.3900 | 3.4000 | 3.2600 | 3.3300 | 3.3300 | 194,900 |
| 25 Mar 2024 | 3.5400 | 3.5900 | 3.3000 | 3.3900 | 3.3900 | 412,600 |
| 22 Mar 2024 | 3.5600 | 3.6600 | 3.4000 | 3.5700 | 3.5700 | 212,200 |
| 21 Mar 2024 | 3.6700 | 3.8200 | 3.5000 | 3.6100 | 3.6100 | 291,000 |
| 20 Mar 2024 | 3.5500 | 3.6300 | 3.4200 | 3.6200 | 3.6200 | 162,500 |
| 19 Mar 2024 | 3.6500 | 3.7100 | 3.5200 | 3.5700 | 3.5700 | 239,200 |
| 18 Mar 2024 | 3.7500 | 4.0300 | 3.6700 | 3.6700 | 3.6700 | 389,200 |
| 15 Mar 2024 | 3.3700 | 3.6350 | 3.3700 | 3.5800 | 3.5800 | 153,200 |
| 14 Mar 2024 | 3.7200 | 3.7780 | 3.3000 | 3.4400 | 3.4400 | 292,500 |
| 13 Mar 2024 | 3.8200 | 3.8700 | 3.5900 | 3.6500 | 3.6500 | 193,300 |
| 12 Mar 2024 | 3.7600 | 4.0800 | 3.7100 | 3.8000 | 3.8000 | 488,800 |
| 11 Mar 2024 | 3.2400 | 3.8100 | 3.2400 | 3.6500 | 3.6500 | 533,100 |
| 08 Mar 2024 | 3.5400 | 3.5610 | 2.9000 | 3.1900 | 3.1900 | 495,200 |
| 07 Mar 2024 | 3.7200 | 3.8700 | 3.3600 | 3.5200 | 3.5200 | 345,800 |
| 06 Mar 2024 | 3.6900 | 3.9100 | 3.5600 | 3.6800 | 3.6800 | 273,700 |
| 05 Mar 2024 | 3.9400 | 3.9400 | 3.5600 | 3.6100 | 3.6100 | 246,100 |
| 04 Mar 2024 | 4.1000 | 4.1900 | 3.8200 | 3.9700 | 3.9700 | 528,500 |
| 01 Mar 2024 | 3.2200 | 4.0300 | 3.2040 | 4.0100 | 4.0100 | 1,426,700 |
| 29 Feb 2024 | 2.9800 | 3.1100 | 2.9800 | 3.0600 | 3.0600 | 164,400 |
| 28 Feb 2024 | 3.0800 | 3.1050 | 2.9100 | 2.9300 | 2.9300 | 221,000 |
| 27 Feb 2024 | 2.7800 | 3.1800 | 2.7600 | 3.0700 | 3.0700 | 426,300 |
| 26 Feb 2024 | 2.8600 | 2.8900 | 2.6900 | 2.7500 | 2.7500 | 335,800 |
| 23 Feb 2024 | 2.8600 | 2.9770 | 2.8600 | 2.8600 | 2.8600 | 112,600 |
| 22 Feb 2024 | 2.9400 | 3.0100 | 2.8400 | 2.9500 | 2.9500 | 332,100 |
| 21 Feb 2024 | 2.9700 | 3.0700 | 2.8500 | 2.8700 | 2.8700 | 208,700 |
| 20 Feb 2024 | 3.2300 | 3.2500 | 2.9300 | 2.9800 | 2.9800 | 324,500 |
| 16 Feb 2024 | 3.3900 | 3.4250 | 3.2300 | 3.2600 | 3.2600 | 231,800 |
| 15 Feb 2024 | 3.5200 | 3.5520 | 3.3100 | 3.3800 | 3.3800 | 213,100 |
| 14 Feb 2024 | 3.4600 | 3.5750 | 3.3910 | 3.4600 | 3.4600 | 284,000 |
| 13 Feb 2024 | 3.6000 | 3.6240 | 3.3100 | 3.4600 | 3.4600 | 255,200 |
| 12 Feb 2024 | 3.6600 | 3.7800 | 3.5100 | 3.6800 | 3.6800 | 459,700 |
| 09 Feb 2024 | 3.6300 | 3.7400 | 3.5300 | 3.6800 | 3.6800 | 232,100 |
| 08 Feb 2024 | 3.6100 | 3.7100 | 3.5800 | 3.6200 | 3.6200 | 153,400 |
| 07 Feb 2024 | 3.9200 | 3.9400 | 3.4400 | 3.6600 | 3.6600 | 532,400 |
| 06 Feb 2024 | 3.4200 | 3.9000 | 3.4200 | 3.8500 | 3.8500 | 524,700 |
| 05 Feb 2024 | 3.2200 | 3.4800 | 3.2100 | 3.4000 | 3.4000 | 334,900 |
| 02 Feb 2024 | 3.3600 | 3.4200 | 3.2800 | 3.4000 | 3.4000 | 166,500 |
| 01 Feb 2024 | 3.3500 | 3.4200 | 3.2000 | 3.3600 | 3.3600 | 316,600 |
| 31 Jan 2024 | 3.2600 | 3.4600 | 3.2500 | 3.3300 | 3.3300 | 255,900 |
| 30 Jan 2024 | 3.3300 | 3.3700 | 3.1400 | 3.3400 | 3.3400 | 360,500 |
| 29 Jan 2024 | 2.8900 | 3.3700 | 2.8900 | 3.3300 | 3.3300 | 404,000 |
| 26 Jan 2024 | 3.3500 | 3.4100 | 2.8400 | 3.2600 | 3.2600 | 1,059,600 |
| 25 Jan 2024 | 3.6900 | 3.6900 | 3.2800 | 3.3500 | 3.3500 | 758,800 |
| 24 Jan 2024 | 3.8500 | 3.8700 | 3.5500 | 3.6500 | 3.6500 | 616,200 |
| 23 Jan 2024 | 3.7400 | 3.9200 | 3.6500 | 3.8500 | 3.8500 | 595,800 |
| 22 Jan 2024 | 4.0000 | 4.0800 | 3.6300 | 3.7000 | 3.7000 | 788,600 |
| 19 Jan 2024 | 4.0000 | 4.0600 | 3.7200 | 3.9500 | 3.9500 | 561,000 |
| 18 Jan 2024 | 4.1600 | 4.1900 | 3.8600 | 4.0200 | 4.0200 | 520,500 |
| 17 Jan 2024 | 3.6300 | 4.1900 | 3.5900 | 4.1000 | 4.1000 | 823,500 |
| 16 Jan 2024 | 4.0400 | 4.0800 | 3.7100 | 3.8000 | 3.8000 | 546,000 |
| 12 Jan 2024 | 4.2600 | 4.2600 | 3.8800 | 4.0900 | 4.0900 | 546,900 |
| 11 Jan 2024 | 4.4300 | 4.5000 | 4.1450 | 4.2400 | 4.2400 | 358,100 |
| 10 Jan 2024 | 4.5800 | 4.7300 | 4.3500 | 4.4400 | 4.4400 | 308,700 |
| 09 Jan 2024 | 5.0000 | 5.0000 | 4.4500 | 4.5500 | 4.5500 | 503,500 |
| 08 Jan 2024 | 4.9200 | 5.0400 | 4.7500 | 4.9700 | 4.9700 | 699,700 |
| 05 Jan 2024 | 4.3100 | 4.9100 | 4.2100 | 4.7400 | 4.7400 | 615,800 |
| 04 Jan 2024 | 4.1800 | 4.5600 | 4.1000 | 4.2900 | 4.2900 | 491,000 |
| 03 Jan 2024 | 4.6500 | 4.7200 | 3.8500 | 4.0900 | 4.0900 | 1,229,000 |
| 02 Jan 2024 | 4.8900 | 5.1700 | 4.7120 | 4.7900 | 4.7900 | 558,100 |
| 29 Dec 2023 | 5.3000 | 5.3600 | 4.6200 | 5.0100 | 5.0100 | 1,253,700 |
| 28 Dec 2023 | 5.1700 | 5.3500 | 5.1000 | 5.3500 | 5.3500 | 615,100 |
| 27 Dec 2023 | 5.1500 | 5.4400 | 4.9200 | 5.1400 | 5.1400 | 480,500 |
| 26 Dec 2023 | 4.5000 | 5.0600 | 4.4100 | 5.0300 | 5.0300 | 542,600 |
| 22 Dec 2023 | 4.3600 | 4.9900 | 4.3500 | 4.3900 | 4.3900 | 635,500 |
| 21 Dec 2023 | 4.1100 | 4.6150 | 3.0100 | 4.3200 | 4.3200 | 1,783,300 |
| 20 Dec 2023 | 5.1100 | 5.1100 | 3.9600 | 4.0800 | 4.0800 | 1,762,600 |
| 19 Dec 2023 | 5.2000 | 5.4200 | 5.0300 | 5.0500 | 5.0500 | 471,400 |
| 18 Dec 2023 | 5.4900 | 5.5000 | 5.0100 | 5.1400 | 5.1400 | 1,035,500 |
| 15 Dec 2023 | 4.9000 | 5.5800 | 4.8910 | 5.1800 | 5.1800 | 1,760,900 |
| 14 Dec 2023 | 4.3800 | 4.7300 | 4.3800 | 4.7000 | 4.7000 | 858,100 |
| 13 Dec 2023 | 4.2600 | 4.4300 | 4.2600 | 4.2600 | 4.2600 | 626,300 |
| 12 Dec 2023 | 4.0900 | 4.3500 | 4.0500 | 4.2300 | 4.2300 | 471,700 |
| 11 Dec 2023 | 4.1500 | 4.4890 | 3.9000 | 4.0900 | 4.0900 | 788,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.