Myomo, Inc. MYO
AMEX · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$1,56-0,01 (-%0,64)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |