Myomo Inc (MYO)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.980392156863 | 2.04 | 2.38 | 1.957 | 492905 | 2.11238689 | CS |
| 4 | -0.74 | -26.4285714286 | 2.8 | 2.9 | 1.957 | 797603 | 2.25090383 | CS |
| 12 | -2.26 | -52.3148148148 | 4.32 | 4.9883 | 1.957 | 648537 | 2.95458525 | CS |
| 26 | -4.14 | -66.7741935484 | 6.2 | 6.44 | 1.957 | 521338 | 3.95367594 | CS |
| 52 | -2.62 | -55.9829059829 | 4.68 | 7.1699 | 1.957 | 399235 | 4.36593868 | CS |
| 156 | 0.27 | 15.0837988827 | 1.79 | 7.1699 | 0.369 | 474777 | 2.44706015 | CS |
| 260 | -1.49 | -41.9718309859 | 3.55 | 18.88 | 0.369 | 378382 | 3.39899482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752532200 | 2.06 | -0.02 | -0.96 | 2.09 | 2.0941 | 1.957 | 602456 |
| 1752273000 | 2.08 | -0.11 | -5.02 | 2.23 | 2.38 | 2.06 | 854546 |
| 1752186600 | 2.19 | -0.02 | -0.90 | 2.24 | 2.33 | 2.16 | 470156 |
| 1752100200 | 2.21 | 0.12 | 5.74 | 2.1 | 2.21 | 2.08 | 319703 |
| 1752013800 | 2.09 | 0.05 | 2.45 | 2.04 | 2.12 | 2.04 | 253541 |
| 1751927400 | 2.04 | 0.01 | 0.49 | 2.07 | 2.11 | 2.02 | 337136 |
| 1751576640 | 2.0299999 | -0.05 | -2.40 | 2.11 | 2.15 | 2.0299999 | 403535 |
| 1751495400 | 2.08 | -0.08 | -3.48 | 2.14 | 2.1609 | 2.06 | 365457 |
| 1751409000 | 2.1549999 | -0.01 | -0.23 | 2.04 | 2.25 | 2.02 | 1119615 |
| 1751322600 | 2.16 | -0.1 | -4.42 | 2.2599999 | 2.2799999 | 2.15 | 449314 |
| 1751063400 | 2.2599999 | 0.04 | 1.80 | 2.23 | 2.35 | 2.16 | 4903396 |
| 1750977000 | 2.22 | -0.08 | -3.48 | 2.33 | 2.3798 | 2.215 | 315866 |
| 1750890600 | 2.3 | -0.06 | -2.54 | 2.37 | 2.38 | 2.2917 | 252938 |
| 1750804200 | 2.36 | 0.09 | 3.96 | 2.3 | 2.4 | 2.25 | 578285 |
| 1750717800 | 2.27 | -0.15 | -6.20 | 2.42 | 2.42 | 2.2 | 997728 |
| 1750458600 | 2.42 | -0.29 | -10.70 | 2.68 | 2.68 | 2.345 | 1461108 |
| 1750285800 | 2.71 | -0.04 | -1.45 | 2.81 | 2.9 | 2.69 | 437526 |
| 1750199400 | 2.75 | -0.04 | -1.43 | 2.8 | 2.8695 | 2.75 | 270423 |
| 1750113000 | 2.79 | 0 | 0.00 | 2.83 | 2.89 | 2.775 | 441133 |
| 1749853800 | 2.79 | -0.01 | -0.36 | 2.7599999 | 2.805 | 2.695 | 829894 |
| 1749767400 | 2.8 | -0.06 | -2.10 | 2.83 | 2.8886 | 2.75 | 399028 |
| 1749681000 | 2.86 | -0.02 | -0.69 | 2.88 | 2.95 | 2.83 | 281817 |
| 1749594600 | 2.88 | -0.09 | -3.03 | 2.95 | 2.99 | 2.88 | 299194 |
| 1749508200 | 2.97 | -0.01 | -0.34 | 3 | 3.04 | 2.87 | 513377 |
| 1749249000 | 2.98 | -0.01 | -0.33 | 3.0099999 | 3.08 | 2.93 | 443561 |
| 1749162600 | 2.99 | 0.1 | 3.28 | 2.9 | 3.06 | 2.86 | 1343708 |
| 1749076200 | 2.895 | 0.02 | 0.52 | 2.86 | 2.929 | 2.83 | 359948 |
| 1748989800 | 2.88 | -0.05 | -1.71 | 2.9 | 2.965 | 2.82 | 317350 |
| 1748903400 | 2.93 | -0.04 | -1.35 | 2.91 | 2.995 | 2.82 | 422733 |
| 1748644200 | 2.97 | -0.09 | -2.94 | 3.0299999 | 3.04 | 2.83 | 1049333 |
| 1748557800 | 3.06 | -0.01 | -0.33 | 3.1 | 3.1393 | 3.035 | 275290 |
| 1748471400 | 3.07 | -0.07 | -2.23 | 3.15 | 3.196 | 3.06 | 237356 |
| 1748385000 | 3.14 | 0.03 | 0.96 | 3.12 | 3.22 | 3.05 | 450626 |
| 1748039400 | 3.11 | -0.1 | -3.12 | 3.13 | 3.1384 | 3.0299999 | 441451 |
| 1747953000 | 3.21 | -0.01 | -0.31 | 3.21 | 3.29 | 3.16 | 449635 |
| 1747866600 | 3.22 | -0.14 | -4.17 | 3.32 | 3.39 | 3.21 | 469461 |
| 1747780200 | 3.36 | -0.06 | -1.75 | 3.36 | 3.45 | 3.2599999 | 428229 |
| 1747693800 | 3.42 | -0.15 | -4.20 | 3.45 | 3.45 | 3.2799999 | 461406 |
| 1747434600 | 3.57 | 0.34 | 10.53 | 3.37 | 3.685 | 3.36 | 843351 |
| 1747348200 | 3.23 | -0.02 | -0.62 | 3.2599999 | 3.2995 | 3.08 | 909307 |
| 1747261800 | 3.25 | 0.06 | 1.88 | 3.2599999 | 3.4388 | 3.25 | 679273 |
| 1747175400 | 3.19 | -0.13 | -3.92 | 3.31 | 3.38 | 3.095 | 1135377 |
| 1747089000 | 3.32 | 0.12 | 3.75 | 3.38 | 3.45 | 3.2799999 | 765698 |
| 1746829800 | 3.2 | -0.16 | -4.76 | 3.37 | 3.47 | 3.16 | 1106577 |
| 1746743400 | 3.36 | -1.48 | -30.58 | 4.16 | 4.205 | 3.24 | 2953394 |
| 1746657000 | 4.84 | 0.07 | 1.47 | 4.73 | 4.87 | 4.65 | 364500 |
| 1746570600 | 4.7699999 | 0.04 | 0.85 | 4.67 | 4.8099999 | 4.6449999 | 363344 |
| 1746484200 | 4.73 | -0.15 | -3.07 | 4.83 | 4.89 | 4.72 | 236464 |
| 1746225000 | 4.88 | 0.14 | 2.95 | 4.8099999 | 4.9883 | 4.7699999 | 331450 |
| 1746138600 | 4.74 | 0.04 | 0.85 | 4.8 | 4.84 | 4.61 | 251308 |
| 1746052200 | 4.7 | 0.07 | 1.51 | 4.5 | 4.75 | 4.46 | 289938 |
| 1745965800 | 4.63 | -0.18 | -3.74 | 4.82 | 4.87 | 4.59 | 397695 |
| 1745879400 | 4.8099999 | -0.03 | -0.62 | 4.82 | 4.945 | 4.68 | 301781 |
| 1745620200 | 4.84 | -0.04 | -0.82 | 4.86 | 4.91 | 4.7206 | 158647 |
| 1745533800 | 4.88 | 0.23 | 4.95 | 4.68 | 4.89 | 4.63 | 216136 |
| 1745447400 | 4.65 | 0.16 | 3.56 | 4.67 | 4.78 | 4.5631 | 211426 |
| 1745361000 | 4.49 | 0.21 | 4.91 | 4.32 | 4.51 | 4.28 | 240840 |
| 1745274600 | 4.28 | -0.09 | -2.06 | 4.29 | 4.3 | 4.1849999 | 210476 |
| 1744929000 | 4.37 | 0.1 | 2.34 | 4.2699999 | 4.4 | 4.265 | 261822 |
| 1744842600 | 4.2699999 | -0.21 | -4.69 | 4.43 | 4.455 | 4.21 | 187316 |
| 1744756200 | 4.48 | 0.03 | 0.67 | 4.35 | 4.5 | 4.35 | 209059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
