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 | -0.18 | -4.52261306533 | 3.98 | 4.22 | 3.8 | 149670 | 4.03772992 | CS |
| 4 | -0.02 | -0.523560209424 | 3.82 | 4.5 | 3.7 | 187874 | 3.99447135 | CS |
| 12 | 0.74 | 24.1830065359 | 3.06 | 5.64 | 2.76 | 467561 | 4.36326287 | CS |
| 26 | 0.05 | 1.33333333333 | 3.75 | 5.64 | 2.52 | 332440 | 4.05091155 | CS |
| 52 | 2.56 | 206.451612903 | 1.24 | 5.64 | 0.96 | 413786 | 3.67909953 | CS |
| 156 | -7.37 | -65.9803043868 | 11.17 | 14.35 | 0.369 | 374656 | 2.00745685 | CS |
| 260 | 3.0496 | 406.396588486 | 0.7504 | 40 | 0.26 | 379381 | 3.85524028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 3.8 | -0.13 | -3.31 | 4.0199999 | 4.04 | 3.8 | 247218 |
| 1726612200 | 3.93 | -0.08 | -2.00 | 4.11 | 4.11 | 3.9 | 157908 |
| 1726525800 | 4.01 | -0.03 | -0.74 | 4.0199999 | 4.08 | 3.88 | 105890 |
| 1726266600 | 4.04 | -0.06 | -1.46 | 4.1 | 4.21 | 4 | 117647 |
| 1726180200 | 4.1 | 0.02 | 0.49 | 4.07 | 4.15 | 3.98 | 206717 |
| 1726093800 | 4.08 | 0.11 | 2.77 | 3.98 | 4.22 | 3.92 | 161109 |
| 1726007400 | 3.97 | -0.03 | -0.75 | 3.97 | 4.0199999 | 3.88 | 102866 |
| 1725921000 | 4 | 0.25 | 6.67 | 3.77 | 4.07 | 3.7 | 261658 |
| 1725661800 | 3.75 | -0.02 | -0.53 | 3.8 | 3.8699 | 3.7 | 83453 |
| 1725575400 | 3.77 | 0.01 | 0.27 | 3.73 | 3.89 | 3.73 | 111201 |
| 1725489000 | 3.76 | -0.13 | -3.34 | 3.91 | 3.91 | 3.7 | 208329 |
| 1725402600 | 3.89 | -0.59 | -13.17 | 4.3 | 4.37 | 3.85 | 278701 |
| 1725057000 | 4.48 | 0.2 | 4.67 | 4.22 | 4.49 | 4.22 | 140204 |
| 1724970600 | 4.28 | 0.26 | 6.47 | 4.04 | 4.5 | 4.04 | 262206 |
| 1724884200 | 4.0199999 | 0.05 | 1.26 | 3.92 | 4.2 | 3.8604 | 212601 |
| 1724797800 | 3.97 | 0.09 | 2.32 | 3.85 | 4.03 | 3.77 | 169003 |
| 1724711400 | 3.88 | -0.02 | -0.51 | 3.9 | 3.91 | 3.76 | 245316 |
| 1724452200 | 3.9 | 0.04 | 1.04 | 3.84 | 3.93 | 3.79 | 177439 |
| 1724365800 | 3.86 | -0.19 | -4.69 | 4.11 | 4.1849999 | 3.8 | 225022 |
| 1724279400 | 4.05 | 0.27 | 7.14 | 3.82 | 4.075 | 3.8 | 367215 |
| 1724193000 | 3.78 | 0.06 | 1.61 | 3.7 | 3.78 | 3.62 | 370452 |
| 1724106600 | 3.72 | 0.01 | 0.27 | 3.71 | 3.87 | 3.6 | 254847 |
| 1723847400 | 3.71 | -0.04 | -1.07 | 3.71 | 3.8 | 3.6601 | 126179 |
| 1723761000 | 3.75 | -0.05 | -1.32 | 3.87 | 3.9373 | 3.7489 | 130788 |
| 1723674600 | 3.8 | -0.03 | -0.78 | 3.8 | 3.87 | 3.7 | 227274 |
| 1723588200 | 3.83 | -0.03 | -0.78 | 3.87 | 3.94 | 3.7 | 134615 |
| 1723501800 | 3.86 | -0.16 | -3.98 | 4.0599999 | 4.2 | 3.82 | 158166 |
| 1723242600 | 4.0199999 | 0.17 | 4.42 | 3.8 | 4.0199999 | 3.756 | 287476 |
| 1723156200 | 3.85 | 0.21 | 5.77 | 3.71 | 3.89 | 3.6 | 284638 |
| 1723069800 | 3.64 | -0.56 | -13.33 | 3.97 | 4.1899 | 3.6 | 634220 |
| 1722983400 | 4.2 | 0.12 | 2.94 | 4.3099999 | 4.34 | 4.16 | 366616 |
| 1722897000 | 4.08 | -0.12 | -2.86 | 3.84 | 4.135 | 3.74 | 587978 |
| 1722637800 | 4.2 | -0.22 | -4.98 | 4.25 | 4.41 | 4.1081 | 437846 |
| 1722551400 | 4.42 | -0.34 | -7.14 | 4.74 | 4.88 | 4.3099999 | 428427 |
| 1722465000 | 4.76 | 0.32 | 7.21 | 4.6 | 5.03 | 4.57 | 531118 |
| 1722378600 | 4.44 | -0.26 | -5.53 | 4.63 | 4.73 | 4.3099999 | 594021 |
| 1722292200 | 4.7 | -0.19 | -3.89 | 4.89 | 4.9284 | 4.65 | 302134 |
| 1722033000 | 4.89 | 0.03 | 0.62 | 4.99 | 4.995 | 4.87 | 276036 |
| 1721946600 | 4.86 | 0.01 | 0.21 | 4.82 | 5.04 | 4.75 | 381966 |
| 1721860200 | 4.85 | -0.75 | -13.39 | 5.33 | 5.47 | 4.8 | 781046 |
| 1721773800 | 5.6 | -0.03 | -0.53 | 5.57 | 5.6 | 5.23 | 541702 |
| 1721687400 | 5.63 | 0.6 | 11.93 | 5.08 | 5.64 | 5.08 | 794700 |
| 1721428200 | 5.03 | -0.05 | -0.98 | 5.08 | 5.16 | 4.7699999 | 266519 |
| 1721341800 | 5.08 | -0.15 | -2.87 | 5.19 | 5.3 | 4.83 | 401038 |
| 1721255400 | 5.23 | 0.27 | 5.44 | 4.89 | 5.34 | 4.71 | 1052990 |
| 1721169000 | 4.96 | -0.04 | -0.80 | 4.9 | 5.0500999 | 4.86 | 282905 |
| 1721082600 | 5 | 0.41 | 8.93 | 4.68 | 5.05 | 4.61 | 534186 |
| 1720823400 | 4.59 | -0.3 | -6.13 | 4.88 | 4.972 | 4.53 | 496905 |
| 1720737000 | 4.89 | -0.11 | -2.20 | 5.08 | 5.43 | 4.7 | 864355 |
| 1720650600 | 5 | 0.35 | 7.53 | 4.65 | 5.1 | 4.42 | 1110556 |
| 1720564200 | 4.65 | 0.58 | 14.25 | 4.08 | 5.19 | 4.08 | 3677419 |
| 1720477800 | 4.07 | 1.2 | 41.81 | 3.11 | 4.1384 | 3.11 | 4741494 |
| 1720218600 | 2.87 | 0.05 | 1.77 | 2.8 | 2.87 | 2.7599999 | 184380 |
| 1720040640 | 2.82 | 0.01 | 0.36 | 2.85 | 2.8988 | 2.7599999 | 292060 |
| 1719959400 | 2.81 | -0.27 | -8.77 | 3.07 | 3.13 | 2.81 | 328092 |
| 1719873000 | 3.08 | 0.06 | 1.99 | 3.24 | 3.2754 | 2.95 | 295529 |
| 1719613800 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1719527400 | 3.02 | 0.02 | 0.67 | 3.02 | 3.09 | 2.9897999 | 129035 |
| 1719441000 | 3 | -0.04 | -1.32 | 3.06 | 3.11 | 2.99 | 146895 |
| 1719354600 | 3.04 | -0.1 | -3.18 | 3.12 | 3.15 | 3.0299999 | 236997 |
| 1719268200 | 3.14 | -0.1 | -3.09 | 3.25 | 3.265 | 3.125 | 243794 |
| 1719009000 | 3.24 | 0.1 | 3.18 | 3.17 | 3.24 | 3.13 | 191389 |
| 1718922600 | 3.14 | -0.09 | -2.79 | 3.25 | 3.31 | 3.09 | 157493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
