Myomo, Inc. MYO
AMEX · United States · Distribution Services
$1.56-0.01 (-0.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.56 | -0.64% | $1.61 | $1.63 | $1.49 | 368.10K |
| 2026-09-29 | $1.57 | +0.64% | $1.58 | $1.61 | $1.54 | 133.70K |
| 2026-09-28 | $1.56 | -3.11% | $1.57 | $1.67 | $1.56 | 278.10K |
| 2026-09-25 | $1.61 | -3.59% | $1.66 | $1.70 | $1.60 | 219.70K |
| 2026-09-24 | $1.67 | +1.83% | $1.63 | $1.67 | $1.59 | 272.40K |
| 2026-09-23 | $1.64 | 0.00% | $1.65 | $1.68 | $1.58 | 294.00K |
| 2026-09-22 | $1.64 | +4.46% | $1.55 | $1.71 | $1.53 | 603.60K |
| 2026-09-21 | $1.57 | +6.08% | $1.51 | $1.58 | $1.47 | 352.70K |
| 2026-09-18 | $1.48 | +11.28% | $1.33 | $1.51 | $1.31 | 667.30K |
| 2026-09-17 | $1.33 | +3.10% | $1.32 | $1.37 | $1.27 | 493.80K |
| 2026-09-16 | $1.29 | +4.03% | $1.24 | $1.31 | $1.21 | 775.50K |
| 2026-09-15 | $1.24 | -4.62% | $1.31 | $1.31 | $1.23 | 326.10K |
| 2026-09-14 | $1.30 | 0.00% | $1.27 | $1.32 | $1.24 | 293.00K |
| 2026-09-11 | $1.30 | 0.00% | $1.30 | $1.33 | $1.25 | 324.90K |
| 2026-09-10 | $1.30 | -2.26% | $1.31 | $1.38 | $1.29 | 234.00K |
| 2026-09-09 | $1.33 | -0.75% | $1.35 | $1.37 | $1.31 | 189.30K |
| 2026-09-08 | $1.34 | -6.94% | $1.41 | $1.46 | $1.33 | 434.60K |
| 2026-09-04 | $1.44 | +2.86% | $1.41 | $1.46 | $1.38 | 378.60K |
| 2026-09-03 | $1.40 | -0.71% | $1.45 | $1.49 | $1.36 | 538.60K |
| 2026-09-02 | $1.41 | -1.40% | $1.44 | $1.48 | $1.35 | 393.80K |
| 2026-09-01 | $1.43 | -4.03% | $1.48 | $1.53 | $1.43 | 236.60K |
| 2026-08-31 | $1.49 | -6.88% | $1.55 | $1.64 | $1.47 | 517.50K |
| 2026-08-28 | $1.60 | -3.61% | $1.65 | $1.66 | $1.57 | 309.10K |
| 2026-08-27 | $1.66 | +8.50% | $1.56 | $1.68 | $1.53 | 543.00K |
| 2026-08-26 | $1.53 | +3.38% | $1.47 | $1.55 | $1.40 | 373.10K |
| 2026-08-25 | $1.48 | +6.47% | $1.38 | $1.50 | $1.38 | 820.20K |
| 2026-08-24 | $1.39 | -19.65% | $1.70 | $1.75 | $1.36 | 931.10K |
| 2026-08-21 | $1.73 | -0.57% | $1.75 | $1.79 | $1.56 | 1.09M |
| 2026-08-20 | $1.74 | -6.45% | $1.86 | $1.86 | $1.68 | 897.20K |
| 2026-08-19 | $1.86 | +10.71% | $1.72 | $1.88 | $1.69 | 1.09M |
| 2026-08-18 | $1.68 | +7.01% | $1.58 | $1.70 | $1.52 | 732.10K |
| 2026-08-17 | $1.57 | -8.72% | $1.65 | $1.80 | $1.57 | 860.60K |
| 2026-08-14 | $1.72 | +17.81% | $1.44 | $1.77 | $1.42 | 1.43M |
| 2026-08-13 | $1.46 | -3.95% | $1.48 | $1.55 | $1.45 | 591.20K |
| 2026-08-12 | $1.52 | +0.66% | $1.46 | $1.54 | $1.42 | 834.00K |
| 2026-08-11 | $1.51 | +5.59% | $1.44 | $1.54 | $1.35 | 709.20K |
| 2026-08-10 | $1.43 | +0.70% | $1.40 | $1.51 | $1.37 | 758.80K |
| 2026-08-07 | $1.42 | +8.40% | $1.29 | $1.44 | $1.25 | 1.28M |
| 2026-08-06 | $1.31 | +23.58% | $1.02 | $1.44 | $1.02 | 2.12M |
| 2026-08-05 | $1.06 | -1.85% | $1.09 | $1.11 | $1.05 | 561.20K |
| 2026-08-04 | $1.08 | +3.85% | $1.05 | $1.12 | $1.05 | 311.80K |
| 2026-08-03 | $1.04 | +2.97% | $1.05 | $1.09 | $1.03 | 301.70K |
| 2026-07-31 | $1.01 | +1.00% | $1.02 | $1.05 | $0.97 | 330.50K |
| 2026-07-30 | $1.00 | +7.53% | $0.94 | $1.02 | $0.92 | 363.00K |
| 2026-07-29 | $0.93 | -2.62% | $0.98 | $0.98 | $0.91 | 322.80K |
| 2026-07-28 | $0.95 | -9.91% | $1.05 | $1.06 | $0.95 | 270.30K |
| 2026-07-27 | $1.06 | +9.28% | $1.01 | $1.07 | $0.99 | 168.10K |
| 2026-07-24 | $0.97 | -3.00% | $1.04 | $1.06 | $0.96 | 262.10K |
| 2026-07-23 | $1.00 | -3.85% | $1.02 | $1.06 | $1.00 | 117.40K |
| 2026-07-22 | $1.04 | +11.23% | $0.96 | $1.06 | $0.95 | 334.00K |
| 2026-07-21 | $0.94 | +3.89% | $0.90 | $0.98 | $0.90 | 225.80K |
| 2026-07-20 | $0.90 | -5.26% | $0.93 | $0.96 | $0.88 | 380.50K |
| 2026-07-17 | $0.95 | -9.52% | $1.04 | $1.06 | $0.91 | 886.10K |
| 2026-07-16 | $1.05 | -5.41% | $1.10 | $1.10 | $1.04 | 284.50K |
| 2026-07-15 | $1.11 | +0.91% | $1.12 | $1.14 | $1.07 | 164.30K |
| 2026-07-14 | $1.10 | 0.00% | $1.08 | $1.14 | $1.08 | 235.80K |
| 2026-07-13 | $1.10 | 0.00% | $1.11 | $1.13 | $1.08 | 272.80K |
| 2026-07-10 | $1.10 | -5.17% | $1.18 | $1.18 | $1.09 | 363.60K |
| 2026-07-09 | $1.16 | +3.57% | $1.13 | $1.21 | $1.10 | 355.60K |
| 2026-07-08 | $1.12 | -3.45% | $1.18 | $1.18 | $1.08 | 412.20K |
| 2026-07-07 | $1.16 | +0.87% | $1.19 | $1.22 | $1.16 | 395.90K |
| 2026-07-06 | $1.15 | +11.65% | $1.03 | $1.17 | $1.03 | 407.30K |
| 2026-07-02 | $1.03 | -0.96% | $1.06 | $1.10 | $1.01 | 399.10K |
| 2026-07-01 | $1.04 | 0.00% | $1.03 | $1.12 | $1.03 | 485.20K |
| 2026-06-30 | $1.04 | -6.31% | $1.09 | $1.10 | $1.00 | 1.16M |
| 2026-06-29 | $1.11 | +7.77% | $1.02 | $1.16 | $0.99 | 811.10K |
| 2026-06-26 | $1.03 | -4.63% | $1.09 | $1.16 | $1.03 | 5.08M |
| 2026-06-25 | $1.08 | -8.47% | $1.19 | $1.27 | $1.07 | 896.60K |
| 2026-06-24 | $1.18 | -0.84% | $1.17 | $1.25 | $1.16 | 761.50K |
| 2026-06-23 | $1.19 | -4.80% | $1.23 | $1.29 | $1.19 | 950.00K |
| 2026-06-22 | $1.25 | -2.34% | $1.28 | $1.41 | $1.25 | 801.10K |
| 2026-06-18 | $1.28 | -9.86% | $1.45 | $1.48 | $1.25 | 1.02M |
| 2026-06-17 | $1.42 | -7.19% | $1.49 | $1.55 | $1.41 | 945.20K |
| 2026-06-16 | $1.53 | +13.33% | $1.38 | $1.53 | $1.33 | 2.24M |
| 2026-06-15 | $1.35 | +17.39% | $1.20 | $1.41 | $1.19 | 1.34M |
| 2026-06-12 | $1.15 | -16.06% | $1.39 | $1.42 | $1.14 | 2.23M |
| 2026-06-11 | $1.37 | -11.04% | $1.56 | $1.59 | $1.34 | 2.19M |
| 2026-06-10 | $1.54 | +17.56% | $1.34 | $1.59 | $1.33 | 2.10M |
| 2026-06-09 | $1.31 | +2.34% | $1.32 | $1.42 | $1.25 | 916.60K |
| 2026-06-08 | $1.28 | 0.00% | $1.33 | $1.38 | $1.28 | 1.06M |
| 2026-06-05 | $1.28 | -0.78% | $1.25 | $1.48 | $1.22 | 3.24M |
| 2026-06-04 | $1.29 | +17.27% | $1.07 | $1.29 | $1.07 | 1.15M |
| 2026-06-03 | $1.10 | +3.77% | $1.06 | $1.10 | $0.98 | 868.50K |
| 2026-06-02 | $1.06 | -8.62% | $1.16 | $1.17 | $1.05 | 769.90K |
| 2026-06-01 | $1.16 | +6.42% | $1.10 | $1.17 | $1.05 | 946.70K |
| 2026-05-29 | $1.09 | 0.00% | $1.08 | $1.09 | $1.04 | 388.50K |
| 2026-05-28 | $1.09 | +9.00% | $0.99 | $1.09 | $0.97 | 731.10K |
| 2026-05-27 | $1.00 | -2.91% | $1.02 | $1.04 | $0.96 | 737.70K |
| 2026-05-26 | $1.03 | -0.96% | $1.07 | $1.07 | $1.01 | 644.70K |
| 2026-05-22 | $1.04 | +9.47% | $0.96 | $1.10 | $0.96 | 1.53M |