Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myomo Inc (NY: MYO )

3.750 +0.110 (+3.02%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.100 5.100 4.560 4.640 249,500 -0.36(-7.20%)
Feb 27, 2020 5.270 5.375 4.810 5.000 439,111 -0.57(-10.23%)
Feb 26, 2020 5.730 6.050 5.460 5.570 299,200 -0.33(-5.59%)
Feb 25, 2020 6.410 6.500 5.710 5.900 401,885 -0.45(-7.09%)
Feb 24, 2020 6.800 6.900 5.870 6.350 527,412 -0.52(-7.57%)
Feb 21, 2020 6.770 7.260 6.760 6.870 420,300 -0.25(-3.51%)
Feb 20, 2020 7.470 7.990 6.750 7.120 1,634,531 -0.71(-9.07%)
Feb 19, 2020 6.650 8.890 6.500 7.830 15,507,081 +2.37(+43.41%)
Feb 18, 2020 5.790 5.870 5.280 5.460 325,509 -0.29(-5.04%)
Feb 14, 2020 6.020 6.130 5.650 5.750 415,200 -0.32(-5.27%)
Feb 13, 2020 5.900 6.310 5.680 6.070 510,360 +0.07(+1.17%)
Feb 12, 2020 6.020 6.400 6.000 6.000 848,605 -0.33(-5.21%)
Feb 11, 2020 6.300 6.580 6.200 6.330 3,519,962 -5.32(-45.67%)
Feb 10, 2020 12.68 15.23 11.31 11.65 862,807 -4.03(-25.70%)
Feb 07, 2020 19.26 22.40 15.27 15.68 753,700 -8.32(-34.67%)
Feb 06, 2020 36.00 36.00 22.05 24.00 1,761,308 -3.46(-12.60%)
Feb 05, 2020 30.00 40.00 20.28 27.46 4,081,039 +14.47(+111.39%)
Feb 04, 2020 7.400 35.00 7.190 12.99 4,443,251 +6.94(+114.71%)
Feb 03, 2020 6.250 6.300 5.550 6.050 59,862 -0.40(-6.27%)
Jan 31, 2020 7.510 7.850 6.360 6.455 30,300 -2.25(-25.81%)
Jan 30, 2020 9.000 9.300 8.100 8.700 18,449 -0.51(-5.57%)
Jan 29, 2020 9.312 9.567 9.000 9.213 6,571 -0.38(-3.97%)
Jan 28, 2020 9.720 9.720 9.033 9.594 2,560 +0.16(+1.69%)
Jan 27, 2020 9.600 9.603 9.300 9.435 4,140 -0.28(-2.87%)
Jan 24, 2020 9.900 9.900 9.600 9.714 2,810 -0.19(-1.88%)
Jan 23, 2020 9.483 9.900 9.483 9.900 4,336 +0.42(+4.40%)
Jan 22, 2020 9.210 9.870 9.180 9.483 3,449 +0.27(+2.96%)
Jan 21, 2020 10.17 10.17 9.015 9.210 8,846 -0.48(-4.95%)
Jan 17, 2020 9.300 10.08 9.210 9.690 7,286 +0.39(+4.19%)
Jan 16, 2020 9.300 9.600 9.300 9.300 4,141 +0.14(+1.47%)
Jan 15, 2020 9.138 9.747 9.000 9.165 4,114 -0.24(-2.58%)
Jan 14, 2020 9.453 9.750 8.997 9.408 5,989 -0.12(-1.26%)
Jan 13, 2020 10.20 10.20 9.387 9.528 7,544 -0.37(-3.76%)
Jan 10, 2020 10.20 10.95 9.303 9.900 13,783 -0.20(-1.99%)
Jan 09, 2020 11.09 12.71 9.642 10.10 44,231 -0.70(-6.47%)
Jan 08, 2020 9.900 10.80 9.315 10.80 30,260 +0.46(+4.50%)
Jan 07, 2020 11.10 11.10 9.387 10.34 24,947 +0.59(+6.03%)
Jan 06, 2020 8.700 10.50 8.700 9.747 55,104 +0.87(+9.84%)
Jan 03, 2020 9.000 9.300 8.100 8.874 27,416 +0.47(+5.64%)
Jan 02, 2020 9.000 9.600 8.400 8.400 12,193 -0.62(-6.91%)
Dec 31, 2019 8.100 9.600 8.100 9.024 4,373 -0.10(-1.09%)
Dec 30, 2019 10.50 10.50 8.406 9.123 6,217 +0.04(+0.50%)
Dec 27, 2019 8.700 10.48 8.550 9.078 13,666 +0.07(+0.83%)
Dec 26, 2019 8.400 9.237 8.400 9.003 21,519 +0.01(+0.07%)
Dec 24, 2019 8.910 9.600 7.800 8.997 14,843 -1.20(-11.79%)
Dec 23, 2019 9.000 10.50 8.400 10.20 20,605 +0.86(+9.25%)
Dec 20, 2019 9.840 9.840 9.000 9.336 7,743 -0.21(-2.20%)
Dec 19, 2019 9.000 9.600 9.000 9.546 9,156 -0.29(-2.90%)
Dec 18, 2019 11.70 12.00 9.300 9.831 21,667 -2.17(-18.08%)
Dec 17, 2019 12.00 15.00 11.40 12.00 14,475 -3.60(-23.08%)
Dec 16, 2019 15.00 15.60 13.80 15.60 8,171 +1.50(+10.64%)
Dec 13, 2019 13.90 14.34 13.80 14.10 900 +0.30(+2.20%)
Dec 12, 2019 14.10 14.10 13.80 13.80 2,468 -0.60(-4.19%)
Dec 11, 2019 14.85 14.85 13.95 14.40 1,878 -0.07(-0.52%)
Dec 10, 2019 13.80 14.70 13.80 14.47 2,415 +0.67(+4.87%)
Dec 09, 2019 14.70 14.70 13.80 13.80 1,673 -0.94(-6.35%)
Dec 06, 2019 14.10 15.00 14.10 14.74 1,023 -0.08(-0.53%)
Dec 05, 2019 13.80 15.00 13.80 14.82 2,454 +0.60(+4.20%)
Dec 04, 2019 15.00 15.00 13.50 14.22 4,040 -0.78(-5.20%)
Dec 03, 2019 15.00 15.30 14.70 15.00 1,913 +0.04(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.