Myomo Inc. (MYO)
6.08
0.08 (1.33%)
At close: Jan 14, 2025, 3:59 PM
6.05
-0.49%
After-hours Jan 14, 2025, 08:00 PM EST
MYO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.02 | 6.23 | 5.87 | 6.05 | 0.05 | 0.83% | 404,846 |
| Jan 13, 2025 | 6.44 | 6.45 | 5.83 | 6.00 | -0.51 | -7.83% | 347,230 |
| Jan 10, 2025 | 6.79 | 6.82 | 6.25 | 6.51 | -0.41 | -5.92% | 503,100 |
| Jan 8, 2025 | 7.10 | 7.17 | 6.78 | 6.92 | -0.07 | -1.00% | 405,300 |
| Jan 7, 2025 | 6.86 | 7.17 | 6.68 | 6.99 | 0.16 | 2.34% | 2,299,800 |
| Jan 6, 2025 | 6.87 | 6.99 | 6.42 | 6.83 | 0.24 | 3.64% | 591,382 |
| Jan 3, 2025 | 6.57 | 6.65 | 6.47 | 6.59 | 0.11 | 1.70% | 236,921 |
| Jan 2, 2025 | 6.38 | 6.61 | 6.25 | 6.48 | 0.04 | 0.62% | 234,212 |
| Dec 31, 2024 | 6.14 | 6.48 | 6.08 | 6.44 | 0.28 | 4.55% | 235,933 |
| Dec 30, 2024 | 6.21 | 6.34 | 5.87 | 6.16 | -0.21 | -3.30% | 371,000 |
| Dec 27, 2024 | 6.30 | 6.37 | 6.03 | 6.37 | -0.05 | -0.78% | 271,516 |
| Dec 26, 2024 | 6.47 | 6.49 | 6.20 | 6.42 | 0.00 | 0.00% | 353,834 |
| Dec 24, 2024 | 5.98 | 6.50 | 5.97 | 6.42 | 0.39 | 6.47% | 227,536 |
| Dec 23, 2024 | 6.11 | 6.18 | 5.84 | 6.03 | -0.09 | -1.47% | 197,300 |
| Dec 20, 2024 | 6.02 | 6.31 | 6.00 | 6.12 | 0.03 | 0.49% | 330,861 |
| Dec 19, 2024 | 5.63 | 6.12 | 5.48 | 6.09 | 0.46 | 8.17% | 284,000 |
| Dec 18, 2024 | 6.00 | 6.14 | 5.59 | 5.63 | -0.37 | -6.17% | 317,942 |
| Dec 17, 2024 | 5.99 | 6.12 | 5.87 | 6.00 | -0.06 | -0.99% | 159,800 |
| Dec 16, 2024 | 6.10 | 6.42 | 5.94 | 6.06 | -0.20 | -3.19% | 219,000 |
| Dec 13, 2024 | 6.31 | 6.75 | 6.19 | 6.26 | -0.10 | -1.57% | 270,011 |
| Dec 12, 2024 | 6.51 | 6.58 | 6.29 | 6.36 | -0.02 | -0.31% | 209,115 |
| Dec 11, 2024 | 6.05 | 6.61 | 5.80 | 6.38 | 0.17 | 2.74% | 387,939 |
| Dec 10, 2024 | 6.31 | 6.50 | 6.21 | 6.21 | -0.10 | -1.58% | 294,600 |
| Dec 9, 2024 | 6.01 | 6.40 | 6.01 | 6.31 | 0.29 | 4.82% | 351,700 |
| Dec 6, 2024 | 6.15 | 6.30 | 6.00 | 6.02 | 0.07 | 1.18% | 484,418 |
| Dec 5, 2024 | 5.49 | 6.37 | 5.42 | 5.95 | 0.60 | 11.21% | 2,109,939 |
| Dec 4, 2024 | 5.40 | 5.64 | 5.29 | 5.35 | -0.04 | -0.74% | 233,533 |
| Dec 3, 2024 | 5.48 | 5.56 | 5.21 | 5.39 | -0.09 | -1.64% | 195,500 |
| Dec 2, 2024 | 5.64 | 5.69 | 5.36 | 5.48 | -0.14 | -2.49% | 193,917 |
| Nov 29, 2024 | 5.22 | 5.66 | 5.13 | 5.62 | 0.40 | 7.66% | 386,800 |
| Nov 27, 2024 | 5.25 | 5.39 | 5.08 | 5.22 | -0.05 | -0.95% | 187,089 |
| Nov 26, 2024 | 5.10 | 5.29 | 5.03 | 5.27 | 0.14 | 2.73% | 178,900 |
| Nov 25, 2024 | 5.16 | 5.30 | 5.01 | 5.13 | 0.04 | 0.79% | 150,100 |
| Nov 22, 2024 | 4.76 | 5.17 | 4.76 | 5.09 | 0.29 | 6.04% | 431,000 |
| Nov 21, 2024 | 4.93 | 4.93 | 4.68 | 4.80 | -0.12 | -2.44% | 96,700 |
| Nov 20, 2024 | 4.85 | 5.15 | 4.72 | 4.92 | -0.01 | -0.20% | 201,018 |
| Nov 19, 2024 | 4.76 | 5.02 | 4.76 | 4.93 | 0.19 | 4.01% | 239,900 |
| Nov 18, 2024 | 4.63 | 4.74 | 4.56 | 4.74 | 0.08 | 1.72% | 83,620 |
| Nov 15, 2024 | 4.78 | 4.78 | 4.60 | 4.66 | -0.19 | -3.92% | 193,070 |
| Nov 14, 2024 | 4.70 | 4.85 | 4.50 | 4.85 | 0.13 | 2.75% | 291,733 |
| Nov 13, 2024 | 4.97 | 5.05 | 4.71 | 4.72 | -0.27 | -5.41% | 122,400 |
| Nov 12, 2024 | 4.88 | 4.99 | 4.69 | 4.99 | 0.09 | 1.84% | 292,007 |
| Nov 11, 2024 | 4.69 | 5.11 | 4.65 | 4.90 | 0.09 | 1.87% | 233,846 |
| Nov 8, 2024 | 5.00 | 5.35 | 4.78 | 4.81 | -0.21 | -4.18% | 328,531 |
| Nov 7, 2024 | 4.30 | 5.24 | 4.21 | 5.02 | 0.84 | 20.10% | 700,561 |
| Nov 6, 2024 | 4.08 | 4.24 | 3.95 | 4.18 | 0.22 | 5.56% | 312,549 |
| Nov 5, 2024 | 3.86 | 4.05 | 3.80 | 3.96 | 0.13 | 3.39% | 184,100 |
| Nov 4, 2024 | 3.69 | 3.94 | 3.68 | 3.83 | 0.09 | 2.41% | 85,000 |
| Nov 1, 2024 | 3.67 | 3.83 | 3.66 | 3.74 | 0.08 | 2.19% | 128,038 |
| Oct 31, 2024 | 3.85 | 3.88 | 3.59 | 3.66 | -0.26 | -6.63% | 272,753 |