ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Myomo Inc. Common Stock (NY:MYO)

0.6968 +0.0158 (+2.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.6800 0.6984 0.6612 0.6968 197,659 +0.02(+2.32%)
Mar 26, 2026 0.6878 0.7300 0.6712 0.6810 216,424 -0.02(-2.20%)
Mar 25, 2026 0.6900 0.7200 0.6900 0.6963 228,195 -0.00(-0.10%)
Mar 24, 2026 0.7103 0.7250 0.6901 0.6970 236,502 -0.01(-1.83%)
Mar 23, 2026 0.7277 0.7400 0.6901 0.7100 205,677 +0.00(+0.08%)
Mar 20, 2026 0.7172 0.7387 0.6964 0.7094 432,301 -0.01(-1.64%)
Mar 19, 2026 0.7110 0.7330 0.6869 0.7212 219,862 -0.00(-0.51%)
Mar 18, 2026 0.7200 0.7390 0.6970 0.7249 386,669 +0.00(+0.51%)
Mar 17, 2026 0.7790 0.7790 0.7101 0.7212 241,586 -0.02(-2.51%)
Mar 16, 2026 0.6260 0.7398 0.6260 0.7398 341,816 +0.04(+6.19%)
Mar 13, 2026 0.7258 0.7258 0.6901 0.6967 326,170 +0.01(+1.25%)
Mar 12, 2026 0.7300 0.7300 0.6600 0.6881 471,539 -0.03(-3.74%)
Mar 11, 2026 0.7000 0.7199 0.6842 0.7148 640,123 +0.04(+5.90%)
Mar 10, 2026 0.7500 0.7604 0.6750 0.6750 1,119,314 -0.14(-16.80%)
Mar 09, 2026 0.8100 0.8291 0.7800 0.8113 771,811 +0.01(+1.29%)
Mar 06, 2026 0.8300 0.8544 0.7566 0.8010 768,312 -0.04(-4.64%)
Mar 05, 2026 0.7886 0.8430 0.7700 0.8400 492,814 +0.04(+4.39%)
Mar 04, 2026 0.7500 0.8116 0.7379 0.8047 226,874 +0.06(+7.51%)
Mar 03, 2026 0.7700 0.7745 0.7061 0.7485 239,140 -0.00(-0.27%)
Mar 02, 2026 0.7400 0.7570 0.7205 0.7505 254,502 -0.02(-3.16%)
Feb 27, 2026 0.7760 0.7866 0.7501 0.7750 357,244 -0.01(-1.17%)
Feb 26, 2026 0.7600 0.7883 0.7300 0.7842 258,323 +0.03(+4.48%)
Feb 25, 2026 0.6637 0.7926 0.6540 0.7506 969,074 +0.10(+14.63%)
Feb 24, 2026 0.7063 0.7117 0.6410 0.6548 571,938 -0.04(-5.24%)
Feb 23, 2026 0.7400 0.7395 0.6910 0.6910 475,200 -0.04(-5.59%)
Feb 20, 2026 0.7548 0.7600 0.7310 0.7319 385,879 -0.03(-3.65%)
Feb 19, 2026 0.7800 0.7800 0.7408 0.7596 425,541 -0.02(-2.86%)
Feb 18, 2026 0.8151 0.8151 0.7711 0.7820 438,183 -0.02(-2.86%)
Feb 17, 2026 0.8233 0.8300 0.7710 0.8050 261,953 -0.02(-1.87%)
Feb 13, 2026 0.8089 0.8300 0.7958 0.8203 171,334 +0.01(+0.87%)
Feb 12, 2026 0.8100 0.8300 0.7880 0.8132 180,616 +0.01(+1.35%)
Feb 11, 2026 0.8379 0.8490 0.7719 0.8024 342,274 -0.01(-1.79%)
Feb 10, 2026 0.8112 0.8500 0.7912 0.8170 278,360 +0.01(+0.85%)
Feb 09, 2026 0.8230 0.8230 0.7787 0.8101 321,797 +0.01(+0.87%)
Feb 06, 2026 0.7922 0.8242 0.7601 0.8031 377,691 +0.03(+3.88%)
Feb 05, 2026 0.8100 0.8500 0.7633 0.7731 459,152 -0.04(-4.56%)
Feb 04, 2026 0.8719 0.8719 0.8100 0.8100 362,148 -0.06(-6.76%)
Feb 03, 2026 0.8941 0.8997 0.8300 0.8687 436,113 -0.01(-0.82%)
Feb 02, 2026 0.8400 0.9097 0.8202 0.8759 562,241 +0.04(+4.39%)
Jan 30, 2026 0.8400 0.8699 0.8238 0.8391 352,124 -0.01(-1.28%)
Jan 29, 2026 0.8500 0.8812 0.8050 0.8500 917,171 -0.01(-1.48%)
Jan 28, 2026 0.9354 0.9469 0.8475 0.8628 977,327 -0.08(-8.21%)
Jan 27, 2026 0.9200 0.9500 0.8535 0.9400 912,269 +0.02(+1.86%)
Jan 26, 2026 0.9300 0.9299 0.8751 0.9228 585,456 +0.01(+1.15%)
Jan 23, 2026 0.9600 0.9899 0.9123 0.9123 395,421 -0.05(-4.97%)
Jan 22, 2026 0.9835 1.020 0.9428 0.9600 410,708 -0.01(-1.42%)
Jan 21, 2026 0.9862 1.019 0.9414 0.9738 379,822 -0.01(-0.62%)
Jan 20, 2026 0.9300 0.9859 0.9233 0.9799 601,062 +0.02(+2.07%)
Jan 16, 2026 0.9442 1.015 0.9442 0.9600 435,967 +0.01(+1.15%)
Jan 15, 2026 0.9500 0.9540 0.9000 0.9491 320,928 +0.02(+1.73%)
Jan 14, 2026 0.9588 0.9658 0.9110 0.9330 607,097 -0.01(-1.22%)
Jan 13, 2026 0.9919 0.9999 0.9433 0.9445 429,092 -0.04(-4.11%)
Jan 12, 2026 0.9800 1.010 0.9700 0.9850 298,450 -0.00(-0.32%)
Jan 09, 2026 0.9929 1.030 0.9750 0.9882 466,835 +0.01(+0.82%)
Jan 08, 2026 1.040 1.060 0.9802 0.9802 612,731 -0.07(-6.65%)
Jan 07, 2026 1.020 1.060 0.9800 1.050 482,202 +0.03(+2.94%)
Jan 06, 2026 1.090 1.100 0.9601 1.020 874,202 -0.06(-5.56%)
Jan 05, 2026 1.080 1.100 1.030 1.080 1,107,161 +0.09(+9.09%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.