-
5 DAY PERFORMANCE
+0.42% -
1 MONTH PERFORMANCE
+25.73% -
3 MONTH PERFORMANCE
+27.76% -
6 MONTH PERFORMANCE
+30.22% -
YEAR-TO-DATE PERFORMANCE
-5.39% -
1 YEAR PERFORMANCE
+64.01%
Myomo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.63 | $4.74 (2.38%) | $4.74 | $4.56 | 83,563 | $179.89 M |
| 11/15/2024 | $4.78 | $4.66 (-2.51%) | $4.78 | $4.60 | 193,070 | $176.85 M |
| 11/14/2024 | $4.70 | $4.85 (3.19%) | $4.85 | $4.50 | 291,733 | $184.06 M |
| 11/13/2024 | $4.97 | $4.72 (-5.03%) | $5.05 | $4.71 | 122,400 | $179.13 M |
| 11/12/2024 | $4.88 | $4.99 (2.25%) | $4.99 | $4.69 | 292,007 | $189.37 M |
| 11/11/2024 | $4.69 | $4.90 (4.48%) | $5.11 | $4.65 | 233,846 | $185.96 M |
| 11/08/2024 | $5.00 | $4.81 (-3.8%) | $5.35 | $4.78 | 328,531 | $182.54 M |
| 11/07/2024 | $4.30 | $5.02 (16.74%) | $5.24 | $4.21 | 700,561 | $190.51 M |
| 11/06/2024 | $4.08 | $4.18 (2.45%) | $4.24 | $3.95 | 312,549 | $158.63 M |
| 11/05/2024 | $3.86 | $3.96 (2.59%) | $4.05 | $3.80 | 184,100 | $150.28 M |
| 11/04/2024 | $3.69 | $3.83 (3.79%) | $3.94 | $3.68 | 85,000 | $145.35 M |
| 11/01/2024 | $3.67 | $3.74 (1.91%) | $3.83 | $3.66 | 128,038 | $139.76 M |
| 10/31/2024 | $3.85 | $3.66 (-4.94%) | $3.88 | $3.59 | 272,753 | $136.77 M |
| 10/30/2024 | $3.92 | $3.92 (0%) | $3.92 | $3.82 | 61,800 | $146.48 M |
| 10/29/2024 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.90 | 36,000 | $146.48 M |
| 10/28/2024 | $3.77 | $3.95 (4.77%) | $4.00 | $3.75 | 150,450 | $147.61 M |
| 10/25/2024 | $3.81 | $3.76 (-1.31%) | $3.81 | $3.75 | 20,449 | $140.51 M |
| 10/24/2024 | $3.77 | $3.77 (0%) | $3.80 | $3.69 | 44,900 | $140.88 M |
| 10/23/2024 | $3.70 | $3.75 (1.35%) | $3.80 | $3.67 | 75,443 | $140.13 M |
| 10/22/2024 | $3.65 | $3.73 (2.19%) | $3.76 | $3.65 | 78,708 | $139.38 M |
| 10/21/2024 | $3.73 | $3.72 (-0.27%) | $3.76 | $3.63 | 101,418 | $139.01 M |
| 10/18/2024 | $3.80 | $3.77 (-0.79%) | $3.87 | $3.70 | 75,583 | $140.88 M |
| 10/17/2024 | $3.96 | $3.78 (-4.55%) | $3.99 | $3.78 | 93,100 | $141.25 M |
| 10/16/2024 | $3.85 | $3.95 (2.6%) | $3.97 | $3.83 | 101,208 | $147.61 M |
| 10/15/2024 | $3.91 | $3.87 (-1.02%) | $4.00 | $3.81 | 82,841 | $144.62 M |
| 10/14/2024 | $3.91 | $3.88 (-0.77%) | $4.05 | $3.81 | 199,013 | $144.99 M |
| 10/11/2024 | $3.81 | $3.87 (1.57%) | $3.92 | $3.78 | 151,200 | $144.62 M |
| 10/10/2024 | $3.85 | $3.82 (-0.78%) | $3.86 | $3.78 | 119,603 | $142.75 M |
| 10/09/2024 | $3.93 | $3.88 (-1.27%) | $3.93 | $3.74 | 194,400 | $144.99 M |
| 10/08/2024 | $3.81 | $3.93 (3.15%) | $3.99 | $3.81 | 141,358 | $146.86 M |
| 10/07/2024 | $4.02 | $3.80 (-5.47%) | $4.05 | $3.80 | 61,800 | $142.00 M |
| 10/04/2024 | $4.04 | $4.02 (-0.5%) | $4.04 | $3.90 | 79,745 | $150.22 M |
| 10/03/2024 | $3.90 | $3.98 (2.05%) | $4.06 | $3.87 | 64,999 | $148.73 M |
| 10/02/2024 | $3.90 | $3.95 (1.28%) | $3.99 | $3.85 | 60,332 | $147.61 M |
| 10/01/2024 | $3.91 | $3.89 (-0.51%) | $3.99 | $3.77 | 91,300 | $145.36 M |
| 09/30/2024 | $3.86 | $4.01 (3.89%) | $4.04 | $3.80 | 84,602 | $149.85 M |
| 09/27/2024 | $3.74 | $3.90 (4.28%) | $3.98 | $3.71 | 99,200 | $145.74 M |
| 09/26/2024 | $3.80 | $3.71 (-2.37%) | $3.87 | $3.70 | 142,122 | $138.64 M |
| 09/25/2024 | $3.78 | $3.82 (1.06%) | $3.86 | $3.71 | 122,600 | $142.75 M |
| 09/24/2024 | $3.91 | $3.71 (-5.12%) | $3.95 | $3.71 | 57,660 | $138.64 M |
| 09/23/2024 | $3.93 | $3.84 (-2.29%) | $4.05 | $3.84 | 81,400 | $143.49 M |
| 09/20/2024 | $3.81 | $3.89 (2.1%) | $3.91 | $3.75 | 146,216 | $145.36 M |
| 09/19/2024 | $3.95 | $3.83 (-3.04%) | $3.99 | $3.82 | 184,307 | $143.12 M |
| 09/18/2024 | $4.02 | $3.80 (-5.47%) | $4.04 | $3.80 | 262,002 | $142.00 M |
| 09/17/2024 | $4.11 | $3.93 (-4.38%) | $4.11 | $3.90 | 157,911 | $146.86 M |
| 09/16/2024 | $4.02 | $4.01 (-0.25%) | $4.08 | $3.88 | 105,900 | $149.85 M |
| 09/13/2024 | $4.10 | $4.04 (-1.46%) | $4.21 | $4.00 | 121,700 | $150.97 M |
| 09/12/2024 | $4.07 | $4.10 (0.74%) | $4.15 | $3.98 | 217,247 | $153.21 M |
| 09/11/2024 | $3.98 | $4.08 (2.51%) | $4.22 | $3.93 | 184,235 | $152.46 M |
| 09/10/2024 | $3.97 | $3.97 (0%) | $4.02 | $3.88 | 102,900 | $148.35 M |
| 09/09/2024 | $3.77 | $4.00 (6.1%) | $4.07 | $3.70 | 263,882 | $149.47 M |
| 09/06/2024 | $3.80 | $3.75 (-1.32%) | $3.87 | $3.70 | 83,500 | $140.13 M |
| 09/05/2024 | $3.73 | $3.77 (1.07%) | $3.89 | $3.73 | 111,203 | $140.88 M |
| 09/04/2024 | $3.91 | $3.76 (-3.84%) | $3.91 | $3.70 | 208,349 | $140.51 M |
| 09/03/2024 | $4.30 | $3.89 (-9.53%) | $4.37 | $3.85 | 278,821 | $145.36 M |
| 08/30/2024 | $4.22 | $4.48 (6.16%) | $4.49 | $4.22 | 149,244 | $167.41 M |
| 08/29/2024 | $4.08 | $4.28 (4.9%) | $4.50 | $4.07 | 262,210 | $159.94 M |
| 08/28/2024 | $3.92 | $4.02 (2.55%) | $4.20 | $3.86 | 212,602 | $150.22 M |
| 08/27/2024 | $3.85 | $3.97 (3.12%) | $4.03 | $3.77 | 169,004 | $148.35 M |
| 08/26/2024 | $3.90 | $3.90 (0%) | $3.91 | $3.76 | 256,300 | $145.74 M |
| 08/23/2024 | $3.84 | $3.90 (1.56%) | $3.93 | $3.79 | 182,026 | $145.74 M |
| 08/22/2024 | $4.11 | $3.86 (-6.08%) | $4.18 | $3.80 | 225,024 | $144.24 M |
| 08/21/2024 | $3.82 | $4.05 (6.02%) | $4.08 | $3.80 | 367,416 | $151.34 M |
| 08/20/2024 | $3.70 | $3.78 (2.16%) | $3.78 | $3.62 | 370,500 | $141.25 M |
| 08/19/2024 | $3.71 | $3.72 (0.27%) | $3.87 | $3.60 | 267,247 | $139.01 M |