-
5 DAY PERFORMANCE
+6.74% -
1 MONTH PERFORMANCE
-11.61% -
3 MONTH PERFORMANCE
+28.57% -
6 MONTH PERFORMANCE
+28.16% -
YEAR-TO-DATE PERFORMANCE
-20.96% -
1 YEAR PERFORMANCE
+256.76%
Myomo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.86 | $3.97 (2.85%) | $4.04 | $3.80 | 83,052 | $148.35 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 |
| 08/16/2024 | $3.71 | $3.71 (0%) | $3.80 | $3.66 | 126,229 | $138.64 M |
| 08/15/2024 | $3.87 | $3.75 (-3.1%) | $3.94 | $3.75 | 130,800 | $140.13 M |
| 08/14/2024 | $3.80 | $3.83 (0.79%) | $3.87 | $3.70 | 232,136 | $143.12 M |
| 08/13/2024 | $3.87 | $3.83 (-1.03%) | $3.91 | $3.70 | 139,500 | $143.12 M |
| 08/12/2024 | $4.06 | $3.86 (-4.93%) | $4.20 | $3.82 | 166,300 | $144.24 M |
| 08/09/2024 | $3.80 | $4.02 (5.79%) | $4.02 | $3.76 | 294,500 | $150.22 M |
| 08/08/2024 | $3.71 | $3.85 (3.77%) | $3.89 | $3.60 | 284,638 | $143.87 M |
| 08/07/2024 | $3.97 | $3.64 (-8.31%) | $4.19 | $3.60 | 634,920 | $136.02 M |
| 08/06/2024 | $4.31 | $4.20 (-2.55%) | $4.34 | $4.16 | 367,137 | $156.95 M |
| 08/05/2024 | $3.84 | $4.08 (6.25%) | $4.14 | $3.74 | 598,320 | $152.46 M |
| 08/02/2024 | $4.25 | $4.20 (-1.18%) | $4.41 | $4.11 | 442,727 | $156.95 M |
| 08/01/2024 | $4.74 | $4.42 (-6.75%) | $4.88 | $4.31 | 439,084 | $162.45 M |
| 07/31/2024 | $4.60 | $4.76 (3.48%) | $5.03 | $4.57 | 544,021 | $174.94 M |
| 07/30/2024 | $4.63 | $4.44 (-4.1%) | $4.73 | $4.31 | 602,677 | $163.18 M |
| 07/29/2024 | $4.89 | $4.70 (-3.89%) | $4.93 | $4.65 | 309,650 | $172.74 M |
| 07/26/2024 | $4.99 | $4.89 (-2%) | $5.00 | $4.87 | 281,100 | $179.72 M |
| 07/25/2024 | $4.82 | $4.86 (0.83%) | $5.04 | $4.75 | 385,758 | $178.62 M |
| 07/24/2024 | $5.33 | $4.85 (-9.01%) | $5.47 | $4.80 | 789,600 | $178.25 M |
| 07/23/2024 | $5.57 | $5.60 (0.54%) | $5.60 | $5.23 | 541,887 | $205.81 M |
| 07/22/2024 | $5.08 | $5.63 (10.83%) | $5.64 | $5.08 | 802,210 | $206.92 M |
| 07/19/2024 | $5.08 | $5.03 (-0.98%) | $5.16 | $4.77 | 241,522 | $184.87 M |
| 07/18/2024 | $5.19 | $5.08 (-2.12%) | $5.30 | $4.83 | 410,123 | $186.70 M |
| 07/17/2024 | $4.89 | $5.23 (6.95%) | $5.34 | $4.71 | 1.06 M | $192.22 M |
| 07/16/2024 | $4.90 | $4.96 (1.22%) | $5.05 | $4.86 | 282,905 | $182.29 M |
| 07/15/2024 | $4.68 | $5.00 (6.84%) | $5.05 | $4.61 | 534,586 | $183.76 M |
| 07/12/2024 | $4.88 | $4.59 (-5.94%) | $4.97 | $4.53 | 498,359 | $168.69 M |
| 07/11/2024 | $5.08 | $4.89 (-3.74%) | $5.43 | $4.70 | 864,383 | $179.72 M |
| 07/10/2024 | $4.65 | $5.00 (7.53%) | $5.10 | $4.42 | 1.11 M | $183.76 M |
| 07/09/2024 | $4.08 | $4.65 (13.97%) | $5.19 | $4.08 | 3.70 M | $170.90 M |
| 07/08/2024 | $3.11 | $4.07 (30.87%) | $4.14 | $3.11 | 4.78 M | $149.58 M |
| 07/05/2024 | $2.80 | $2.87 (2.5%) | $2.87 | $2.76 | 184,380 | $105.48 M |
| 07/03/2024 | $2.85 | $2.82 (-1.05%) | $2.90 | $2.76 | 292,060 | $103.64 M |
| 07/02/2024 | $3.07 | $2.81 (-8.47%) | $3.08 | $2.81 | 336,628 | $103.27 M |
| 07/01/2024 | $3.24 | $3.08 (-4.94%) | $3.28 | $2.95 | 306,491 | $113.20 M |