Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Myomo Inc
(NY:
MYO
)
3.410
-0.060 (-1.73%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
3.740
3.780
3.625
3.760
94,100
-0.02(-0.53%)
May 28, 2020
3.830
3.900
3.730
3.780
54,292
-0.03(-0.79%)
May 27, 2020
4.090
4.170
3.660
3.810
258,115
+0.07(+1.87%)
May 26, 2020
3.880
3.902
3.700
3.740
135,928
-0.10(-2.60%)
May 22, 2020
3.790
3.850
3.740
3.840
68,300
+0.03(+0.79%)
May 21, 2020
3.810
3.870
3.740
3.810
88,218
-0.03(-0.78%)
May 20, 2020
3.850
3.960
3.730
3.840
138,598
-0.05(-1.29%)
May 19, 2020
3.750
4.000
3.670
3.890
198,630
+0.11(+2.91%)
May 18, 2020
3.760
3.920
3.740
3.780
109,754
+0.05(+1.34%)
May 15, 2020
3.570
4.040
3.570
3.730
367,300
-0.55(-12.85%)
May 14, 2020
4.280
4.600
4.240
4.280
243,638
-0.09(-2.06%)
May 13, 2020
4.360
4.690
4.330
4.370
158,926
-0.05(-1.13%)
May 12, 2020
4.750
4.750
4.410
4.420
163,567
-0.16(-3.49%)
May 11, 2020
4.360
4.720
4.325
4.580
237,352
+0.23(+5.29%)
May 08, 2020
4.290
4.490
4.210
4.350
88,000
+0.03(+0.69%)
May 07, 2020
4.260
4.410
4.180
4.320
111,654
+0.04(+0.93%)
May 06, 2020
4.400
4.440
4.190
4.280
151,163
-0.10(-2.28%)
May 05, 2020
4.650
4.650
4.209
4.380
386,803
-0.32(-6.81%)
May 04, 2020
4.400
4.710
4.230
4.700
364,942
+0.10(+2.17%)
May 01, 2020
5.270
5.800
4.440
4.600
8,356,400
+0.56(+13.86%)
Apr 30, 2020
4.300
4.500
4.020
4.040
419,509
-0.19(-4.49%)
Apr 29, 2020
4.100
4.340
4.050
4.230
377,609
+0.15(+3.68%)
Apr 28, 2020
4.070
4.080
3.950
4.080
55,971
+0.02(+0.49%)
Apr 27, 2020
3.970
4.071
3.950
4.060
76,914
+0.07(+1.75%)
Apr 24, 2020
3.990
4.050
3.900
3.990
69,000
-0.01(-0.25%)
Apr 23, 2020
4.000
4.050
3.920
4.000
63,401
+0.00(+0.00%)
Apr 22, 2020
4.010
4.110
3.850
4.000
44,796
-0.02(-0.50%)
Apr 21, 2020
3.860
4.030
3.850
4.020
70,464
+0.10(+2.55%)
Apr 20, 2020
3.900
4.130
3.820
3.920
120,258
+0.00(+0.00%)
Apr 17, 2020
3.990
3.990
3.770
3.920
59,100
+0.07(+1.82%)
Apr 16, 2020
3.900
3.990
3.810
3.850
47,033
-0.05(-1.28%)
Apr 15, 2020
3.930
4.050
3.670
3.900
136,661
-0.02(-0.51%)
Apr 14, 2020
3.890
4.100
3.750
3.920
142,520
+0.05(+1.29%)
Apr 13, 2020
3.900
4.010
3.680
3.870
66,044
-0.03(-0.77%)
Apr 09, 2020
4.080
4.204
3.590
3.900
297,000
-0.17(-4.18%)
Apr 08, 2020
4.550
5.590
4.030
4.070
4,637,978
+0.35(+9.41%)
Apr 07, 2020
3.660
3.720
3.500
3.720
46,465
+0.13(+3.62%)
Apr 06, 2020
3.490
3.750
3.310
3.590
82,017
+0.29(+8.79%)
Apr 03, 2020
3.430
3.600
3.210
3.300
42,300
-0.06(-1.79%)
Apr 02, 2020
3.350
3.650
3.120
3.360
42,920
+0.01(+0.30%)
Apr 01, 2020
3.510
3.610
3.350
3.350
49,210
-0.22(-6.16%)
Mar 31, 2020
3.810
3.890
3.510
3.570
28,346
-0.11(-2.99%)
Mar 30, 2020
3.800
3.910
3.500
3.680
46,560
-0.20(-5.15%)
Mar 27, 2020
3.570
4.190
3.570
3.880
95,100
+0.18(+4.86%)
Mar 26, 2020
3.650
3.900
3.639
3.700
63,095
-0.02(-0.43%)
Mar 25, 2020
3.410
3.900
3.410
3.716
73,901
+0.16(+4.38%)
Mar 24, 2020
3.730
3.980
3.488
3.560
39,032
+0.09(+2.59%)
Mar 23, 2020
3.530
3.620
3.200
3.470
57,643
-0.13(-3.61%)
Mar 20, 2020
3.350
3.795
3.350
3.600
73,300
+0.16(+4.65%)
Mar 19, 2020
3.000
3.440
2.970
3.440
83,817
+0.44(+14.67%)
Mar 18, 2020
3.090
3.390
2.820
3.000
168,438
-0.27(-8.26%)
Mar 17, 2020
3.160
3.358
3.110
3.270
135,424
+0.06(+1.87%)
Mar 16, 2020
3.510
3.540
3.200
3.210
143,708
-0.51(-13.71%)
Mar 13, 2020
4.020
4.290
3.500
3.720
259,700
-0.57(-13.29%)
Mar 12, 2020
3.820
4.400
3.800
4.290
166,319
-0.39(-8.33%)
Mar 11, 2020
4.260
4.750
4.051
4.680
196,876
+0.46(+10.90%)
Mar 10, 2020
4.720
4.870
4.040
4.220
158,862
-0.38(-8.26%)
Mar 09, 2020
4.550
4.714
4.500
4.600
105,284
-0.44(-8.73%)
Mar 06, 2020
5.100
5.310
4.750
5.040
247,800
-0.20(-3.82%)
Mar 05, 2020
4.870
5.570
4.780
5.240
435,584
+0.25(+5.01%)
Mar 04, 2020
4.700
5.390
4.500
4.990
527,510
+0.41(+8.95%)
Mar 03, 2020
4.700
4.970
4.470
4.580
183,000
-0.30(-6.15%)
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
.