Myomo, Inc. (MYO)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.4500 | 3.6400 | 3.4500 | 3.5400 | 3.5400 | 100,500 |
| Apr 22, 2024 | 3.2100 | 3.5350 | 3.1700 | 3.4400 | 3.4400 | 215,500 |
| Apr 19, 2024 | 2.8500 | 3.2400 | 2.8500 | 3.1900 | 3.1900 | 316,400 |
| Apr 18, 2024 | 2.7800 | 2.9400 | 2.7300 | 2.8200 | 2.8200 | 200,300 |
| Apr 17, 2024 | 2.8500 | 2.9700 | 2.7200 | 2.7200 | 2.7200 | 151,700 |
| Apr 16, 2024 | 2.5800 | 2.8600 | 2.5110 | 2.8200 | 2.8200 | 208,000 |
| Apr 15, 2024 | 2.9400 | 3.0300 | 2.6900 | 2.7000 | 2.7000 | 335,900 |
| Apr 12, 2024 | 3.0600 | 3.1200 | 2.9500 | 2.9700 | 2.9700 | 124,800 |
| Apr 11, 2024 | 3.1100 | 3.2100 | 3.0250 | 3.1200 | 3.1200 | 135,100 |
| Apr 10, 2024 | 3.0800 | 3.0900 | 2.9200 | 3.0900 | 3.0900 | 174,100 |
| Apr 09, 2024 | 3.1400 | 3.4500 | 3.1300 | 3.1300 | 3.1300 | 234,100 |
| Apr 08, 2024 | 3.0600 | 3.1900 | 3.0600 | 3.1400 | 3.1400 | 133,900 |
| Apr 05, 2024 | 3.1200 | 3.2500 | 3.0000 | 3.0500 | 3.0500 | 164,300 |
| Apr 04, 2024 | 3.0200 | 3.2980 | 3.0190 | 3.1400 | 3.1400 | 197,800 |
| Apr 03, 2024 | 2.9600 | 3.0900 | 2.9600 | 2.9700 | 2.9700 | 139,600 |
| Apr 02, 2024 | 3.0500 | 3.1300 | 2.9500 | 3.0300 | 3.0300 | 264,200 |
| Apr 01, 2024 | 3.1600 | 3.2100 | 3.0600 | 3.0900 | 3.0900 | 236,100 |
| Mar 28, 2024 | 3.4900 | 3.5000 | 3.2300 | 3.2700 | 3.2700 | 94,800 |
| Mar 27, 2024 | 3.3700 | 3.5000 | 3.2820 | 3.5000 | 3.5000 | 125,100 |
| Mar 26, 2024 | 3.3900 | 3.4000 | 3.2600 | 3.3300 | 3.3300 | 194,900 |
| Mar 25, 2024 | 3.5400 | 3.5900 | 3.3000 | 3.3900 | 3.3900 | 412,600 |
| Mar 22, 2024 | 3.5600 | 3.6600 | 3.4000 | 3.5700 | 3.5700 | 212,200 |
| Mar 21, 2024 | 3.6700 | 3.8200 | 3.5000 | 3.6100 | 3.6100 | 291,000 |
| Mar 20, 2024 | 3.5500 | 3.6300 | 3.4200 | 3.6200 | 3.6200 | 162,500 |
| Mar 19, 2024 | 3.6500 | 3.7100 | 3.5200 | 3.5700 | 3.5700 | 239,200 |
| Mar 18, 2024 | 3.7500 | 4.0300 | 3.6700 | 3.6700 | 3.6700 | 389,200 |
| Mar 15, 2024 | 3.3700 | 3.6350 | 3.3700 | 3.5800 | 3.5800 | 153,200 |
| Mar 14, 2024 | 3.7200 | 3.7780 | 3.3000 | 3.4400 | 3.4400 | 292,500 |
| Mar 13, 2024 | 3.8200 | 3.8700 | 3.5900 | 3.6500 | 3.6500 | 193,300 |
| Mar 12, 2024 | 3.7600 | 4.0800 | 3.7100 | 3.8000 | 3.8000 | 488,800 |
| Mar 11, 2024 | 3.2400 | 3.8100 | 3.2400 | 3.6500 | 3.6500 | 533,100 |
| Mar 08, 2024 | 3.5400 | 3.5610 | 2.9000 | 3.1900 | 3.1900 | 495,200 |
| Mar 07, 2024 | 3.7200 | 3.8700 | 3.3600 | 3.5200 | 3.5200 | 345,800 |
| Mar 06, 2024 | 3.6900 | 3.9100 | 3.5600 | 3.6800 | 3.6800 | 273,700 |
| Mar 05, 2024 | 3.9400 | 3.9400 | 3.5600 | 3.6100 | 3.6100 | 246,100 |
| Mar 04, 2024 | 4.1000 | 4.1900 | 3.8200 | 3.9700 | 3.9700 | 528,500 |
| Mar 01, 2024 | 3.2200 | 4.0300 | 3.2040 | 4.0100 | 4.0100 | 1,426,700 |
| Feb 29, 2024 | 2.9800 | 3.1100 | 2.9800 | 3.0600 | 3.0600 | 164,400 |
| Feb 28, 2024 | 3.0800 | 3.1050 | 2.9100 | 2.9300 | 2.9300 | 221,000 |
| Feb 27, 2024 | 2.7800 | 3.1800 | 2.7600 | 3.0700 | 3.0700 | 426,300 |
| Feb 26, 2024 | 2.8600 | 2.8900 | 2.6900 | 2.7500 | 2.7500 | 335,800 |
| Feb 23, 2024 | 2.8600 | 2.9770 | 2.8600 | 2.8600 | 2.8600 | 112,600 |
| Feb 22, 2024 | 2.9400 | 3.0100 | 2.8400 | 2.9500 | 2.9500 | 332,100 |
| Feb 21, 2024 | 2.9700 | 3.0700 | 2.8500 | 2.8700 | 2.8700 | 208,700 |
| Feb 20, 2024 | 3.2300 | 3.2500 | 2.9300 | 2.9800 | 2.9800 | 324,500 |
| Feb 16, 2024 | 3.3900 | 3.4250 | 3.2300 | 3.2600 | 3.2600 | 231,800 |
| Feb 15, 2024 | 3.5200 | 3.5520 | 3.3100 | 3.3800 | 3.3800 | 213,100 |
| Feb 14, 2024 | 3.4600 | 3.5750 | 3.3910 | 3.4600 | 3.4600 | 284,000 |
| Feb 13, 2024 | 3.6000 | 3.6240 | 3.3100 | 3.4600 | 3.4600 | 255,200 |
| Feb 12, 2024 | 3.6600 | 3.7800 | 3.5100 | 3.6800 | 3.6800 | 459,700 |
| Feb 09, 2024 | 3.6300 | 3.7400 | 3.5300 | 3.6800 | 3.6800 | 232,100 |
| Feb 08, 2024 | 3.6100 | 3.7100 | 3.5800 | 3.6200 | 3.6200 | 153,400 |
| Feb 07, 2024 | 3.9200 | 3.9400 | 3.4400 | 3.6600 | 3.6600 | 532,400 |
| Feb 06, 2024 | 3.4200 | 3.9000 | 3.4200 | 3.8500 | 3.8500 | 524,700 |
| Feb 05, 2024 | 3.2200 | 3.4800 | 3.2100 | 3.4000 | 3.4000 | 334,900 |
| Feb 02, 2024 | 3.3600 | 3.4200 | 3.2800 | 3.4000 | 3.4000 | 166,500 |
| Feb 01, 2024 | 3.3500 | 3.4200 | 3.2000 | 3.3600 | 3.3600 | 316,600 |
| Jan 31, 2024 | 3.2600 | 3.4600 | 3.2500 | 3.3300 | 3.3300 | 255,900 |
| Jan 30, 2024 | 3.3300 | 3.3700 | 3.1400 | 3.3400 | 3.3400 | 360,500 |
| Jan 29, 2024 | 2.8900 | 3.3700 | 2.8900 | 3.3300 | 3.3300 | 404,000 |
| Jan 26, 2024 | 3.3500 | 3.4100 | 2.8400 | 3.2600 | 3.2600 | 1,059,600 |
| Jan 25, 2024 | 3.6900 | 3.6900 | 3.2800 | 3.3500 | 3.3500 | 758,800 |
| Jan 24, 2024 | 3.8500 | 3.8700 | 3.5500 | 3.6500 | 3.6500 | 616,200 |
| Jan 23, 2024 | 3.7400 | 3.9200 | 3.6500 | 3.8500 | 3.8500 | 595,800 |
| Jan 22, 2024 | 4.0000 | 4.0800 | 3.6300 | 3.7000 | 3.7000 | 788,600 |
| Jan 19, 2024 | 4.0000 | 4.0600 | 3.7200 | 3.9500 | 3.9500 | 561,000 |
| Jan 18, 2024 | 4.1600 | 4.1900 | 3.8600 | 4.0200 | 4.0200 | 520,500 |
| Jan 17, 2024 | 3.6300 | 4.1900 | 3.5900 | 4.1000 | 4.1000 | 823,500 |
| Jan 16, 2024 | 4.0400 | 4.0800 | 3.7100 | 3.8000 | 3.8000 | 546,000 |
| Jan 12, 2024 | 4.2600 | 4.2600 | 3.8800 | 4.0900 | 4.0900 | 546,900 |
| Jan 11, 2024 | 4.4300 | 4.5000 | 4.1450 | 4.2400 | 4.2400 | 358,100 |
| Jan 10, 2024 | 4.5800 | 4.7300 | 4.3500 | 4.4400 | 4.4400 | 308,700 |
| Jan 09, 2024 | 5.0000 | 5.0000 | 4.4500 | 4.5500 | 4.5500 | 503,500 |
| Jan 08, 2024 | 4.9200 | 5.0400 | 4.7500 | 4.9700 | 4.9700 | 699,700 |
| Jan 05, 2024 | 4.3100 | 4.9100 | 4.2100 | 4.7400 | 4.7400 | 615,800 |
| Jan 04, 2024 | 4.1800 | 4.5600 | 4.1000 | 4.2900 | 4.2900 | 491,000 |
| Jan 03, 2024 | 4.6500 | 4.7200 | 3.8500 | 4.0900 | 4.0900 | 1,229,000 |
| Jan 02, 2024 | 4.8900 | 5.1700 | 4.7120 | 4.7900 | 4.7900 | 558,100 |
| Dec 29, 2023 | 5.3000 | 5.3600 | 4.6200 | 5.0100 | 5.0100 | 1,253,700 |
| Dec 28, 2023 | 5.1700 | 5.3500 | 5.1000 | 5.3500 | 5.3500 | 615,100 |
| Dec 27, 2023 | 5.1500 | 5.4400 | 4.9200 | 5.1400 | 5.1400 | 480,500 |
| Dec 26, 2023 | 4.5000 | 5.0600 | 4.4100 | 5.0300 | 5.0300 | 542,600 |
| Dec 22, 2023 | 4.3600 | 4.9900 | 4.3500 | 4.3900 | 4.3900 | 635,500 |
| Dec 21, 2023 | 4.1100 | 4.6150 | 3.0100 | 4.3200 | 4.3200 | 1,783,300 |
| Dec 20, 2023 | 5.1100 | 5.1100 | 3.9600 | 4.0800 | 4.0800 | 1,762,600 |
| Dec 19, 2023 | 5.2000 | 5.4200 | 5.0300 | 5.0500 | 5.0500 | 471,400 |
| Dec 18, 2023 | 5.4900 | 5.5000 | 5.0100 | 5.1400 | 5.1400 | 1,035,500 |
| Dec 15, 2023 | 4.9000 | 5.5800 | 4.8910 | 5.1800 | 5.1800 | 1,760,900 |
| Dec 14, 2023 | 4.3800 | 4.7300 | 4.3800 | 4.7000 | 4.7000 | 858,100 |
| Dec 13, 2023 | 4.2600 | 4.4300 | 4.2600 | 4.2600 | 4.2600 | 626,300 |
| Dec 12, 2023 | 4.0900 | 4.3500 | 4.0500 | 4.2300 | 4.2300 | 471,700 |
| Dec 11, 2023 | 4.1500 | 4.4890 | 3.9000 | 4.0900 | 4.0900 | 788,800 |
| Dec 08, 2023 | 4.1500 | 4.4600 | 3.9300 | 3.9800 | 3.9800 | 801,600 |
| Dec 07, 2023 | 4.1500 | 4.4400 | 4.0100 | 4.2900 | 4.2900 | 644,100 |
| Dec 06, 2023 | 4.1600 | 4.5400 | 4.0100 | 4.0500 | 4.0500 | 955,700 |
| Dec 05, 2023 | 4.1400 | 4.2000 | 3.9000 | 4.0100 | 4.0100 | 651,500 |
| Dec 04, 2023 | 3.3400 | 4.3700 | 3.3000 | 4.0700 | 4.0700 | 1,883,900 |
| Dec 01, 2023 | 3.1400 | 3.3900 | 3.1000 | 3.3300 | 3.3300 | 448,200 |
| Nov 30, 2023 | 3.3200 | 3.3700 | 3.0600 | 3.1000 | 3.1000 | 336,400 |
| Nov 29, 2023 | 3.2800 | 3.3780 | 3.1800 | 3.2400 | 3.2400 | 354,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.