Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Myomo Inc. Common Stock (NY:MYO)

0.9782 +0.0282 (+2.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 6, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 06, 2025 0.9900 1.050 0.9702 0.9782 1,758,275 +0.03(+2.86%)
Oct 03, 2025 0.9238 1.020 0.9238 0.9510 1,641,702 +0.03(+3.74%)
Oct 02, 2025 0.9108 0.9290 0.8932 0.9167 921,853 +0.00(+0.16%)
Oct 01, 2025 0.8855 0.9350 0.8687 0.9152 697,718 +0.02(+2.60%)
Sep 30, 2025 0.9447 0.9447 0.8723 0.8920 1,870,561 -0.06(-5.85%)
Sep 29, 2025 0.9400 0.9657 0.9000 0.9474 1,592,950 +0.02(+1.75%)
Sep 26, 2025 0.9541 1.030 0.9185 0.9311 1,996,315 +0.02(+2.32%)
Sep 25, 2025 1.040 1.060 0.9020 0.9100 2,659,864 -0.13(-12.50%)
Sep 24, 2025 1.010 1.070 1.000 1.040 2,051,366 +0.09(+9.59%)
Sep 23, 2025 0.8543 0.9877 0.8504 0.9490 2,225,295 +0.10(+11.65%)
Sep 22, 2025 0.8700 0.9005 0.8130 0.8500 1,981,534 -0.02(-2.30%)
Sep 19, 2025 0.8500 0.9100 0.8500 0.8700 1,729,981 +0.03(+3.57%)
Sep 18, 2025 0.8366 0.8646 0.8300 0.8400 942,751 +0.01(+0.72%)
Sep 17, 2025 0.8145 0.8972 0.8101 0.8340 3,278,595 +0.01(+1.40%)
Sep 16, 2025 0.8780 0.8819 0.8043 0.8225 2,962,187 -0.06(-6.46%)
Sep 15, 2025 0.8576 0.8793 0.8428 0.8793 2,885,801 +0.04(+4.19%)
Sep 12, 2025 0.9000 0.9290 0.8050 0.8439 2,706,604 -0.06(-6.15%)
Sep 11, 2025 0.8719 0.9340 0.8719 0.8992 1,022,043 +0.03(+3.08%)
Sep 10, 2025 0.9500 0.9795 0.8526 0.8723 2,214,218 -0.08(-8.26%)
Sep 09, 2025 1.000 1.010 0.9413 0.9508 834,701 -0.04(-4.26%)
Sep 08, 2025 0.9950 0.9999 0.9700 0.9931 646,459 -0.00(-0.47%)
Sep 05, 2025 1.010 1.020 0.9610 0.9978 893,834 -0.01(-1.21%)
Sep 04, 2025 1.030 1.030 0.9656 1.010 1,191,162 -0.02(-1.94%)
Sep 03, 2025 1.070 1.070 1.010 1.030 608,763 -0.03(-2.83%)
Sep 02, 2025 1.060 1.090 1.030 1.060 782,121 +0.01(+0.95%)
Aug 29, 2025 1.080 1.090 1.010 1.050 1,106,906 -0.02(-1.87%)
Aug 28, 2025 1.130 1.130 1.050 1.070 1,044,241 -0.05(-4.46%)
Aug 27, 2025 1.130 1.170 1.099 1.120 1,569,940 +0.00(+0.00%)
Aug 26, 2025 1.140 1.155 1.080 1.120 1,063,507 +0.03(+2.75%)
Aug 25, 2025 1.180 1.180 1.070 1.090 1,331,269 -0.09(-7.63%)
Aug 22, 2025 1.110 1.200 1.100 1.180 1,228,897 +0.06(+5.36%)
Aug 21, 2025 1.100 1.150 1.090 1.120 827,412 +0.00(+0.00%)
Aug 20, 2025 1.140 1.255 1.115 1.120 2,181,355 -0.02(-1.75%)
Aug 19, 2025 1.160 1.240 1.120 1.140 2,958,697 +0.02(+1.79%)
Aug 18, 2025 1.000 1.140 1.000 1.120 4,291,516 +0.15(+14.87%)
Aug 15, 2025 0.9700 0.9982 0.9245 0.9750 3,273,438 -0.01(-0.51%)
Aug 14, 2025 1.030 1.040 0.9500 0.9800 2,752,616 -0.07(-6.67%)
Aug 13, 2025 1.090 1.160 1.040 1.050 2,910,085 -0.03(-2.78%)
Aug 12, 2025 1.060 1.130 0.9500 1.080 8,711,916 -0.68(-38.64%)
Aug 11, 2025 1.820 1.840 1.670 1.760 1,944,776 -0.07(-3.83%)
Aug 08, 2025 1.850 1.985 1.795 1.830 678,827 +0.04(+2.23%)
Aug 07, 2025 1.890 1.900 1.780 1.790 419,196 -0.06(-3.24%)
Aug 06, 2025 1.980 2.010 1.850 1.850 382,785 -0.12(-6.09%)
Aug 05, 2025 1.970 2.020 1.950 1.970 254,565 +0.01(+0.51%)
Aug 04, 2025 1.880 1.960 1.865 1.960 344,614 +0.09(+4.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.