Myomo, Inc. (MYO)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3.4700 | 3.5700 | 3.3500 | 3.4100 | 3.4100 | 117,900 |
| 30 may 2024 | 3.4400 | 3.5200 | 3.3990 | 3.4700 | 3.4700 | 224,600 |
| 29 may 2024 | 3.5900 | 3.5900 | 3.3600 | 3.4900 | 3.4900 | 222,800 |
| 28 may 2024 | 3.8200 | 3.8200 | 3.6000 | 3.6200 | 3.6200 | 203,800 |
| 24 may 2024 | 3.8700 | 3.9050 | 3.7100 | 3.8300 | 3.8300 | 141,300 |
| 23 may 2024 | 4.0500 | 4.0500 | 3.7700 | 3.8300 | 3.8300 | 214,000 |
| 22 may 2024 | 3.8300 | 4.1400 | 3.8200 | 4.0600 | 4.0600 | 589,100 |
| 21 may 2024 | 3.7000 | 3.9550 | 3.7000 | 3.8600 | 3.8600 | 252,100 |
| 20 may 2024 | 3.6300 | 3.7800 | 3.6200 | 3.7500 | 3.7500 | 73,200 |
| 17 may 2024 | 3.7100 | 3.7660 | 3.5700 | 3.6400 | 3.6400 | 149,400 |
| 16 may 2024 | 3.7700 | 3.8900 | 3.6600 | 3.6800 | 3.6800 | 130,500 |
| 15 may 2024 | 3.5800 | 3.7860 | 3.5510 | 3.7800 | 3.7800 | 316,200 |
| 14 may 2024 | 3.6800 | 3.7000 | 3.5000 | 3.5800 | 3.5800 | 127,800 |
| 13 may 2024 | 3.8900 | 3.9930 | 3.6200 | 3.6400 | 3.6400 | 89,100 |
| 10 may 2024 | 3.5800 | 3.8300 | 3.5200 | 3.8300 | 3.8300 | 329,400 |
| 09 may 2024 | 3.8900 | 3.8900 | 3.4100 | 3.5600 | 3.5600 | 377,200 |
| 08 may 2024 | 3.6300 | 3.9650 | 3.5200 | 3.9300 | 3.9300 | 362,500 |
| 07 may 2024 | 3.9000 | 3.9400 | 3.5500 | 3.6200 | 3.6200 | 208,700 |
| 06 may 2024 | 3.7000 | 4.3790 | 3.7000 | 3.9400 | 3.9400 | 1,013,100 |
| 03 may 2024 | 3.9500 | 4.1900 | 3.6500 | 3.7600 | 3.7600 | 446,400 |
| 02 may 2024 | 3.6200 | 3.9400 | 3.5400 | 3.9200 | 3.9200 | 358,000 |
| 01 may 2024 | 3.2800 | 3.6200 | 3.1700 | 3.5300 | 3.5300 | 299,800 |
| 30 abr 2024 | 3.2900 | 3.3900 | 3.2600 | 3.2700 | 3.2700 | 57,200 |
| 29 abr 2024 | 3.4200 | 3.4200 | 3.2100 | 3.3200 | 3.3200 | 123,400 |
| 26 abr 2024 | 3.4300 | 3.5100 | 3.3600 | 3.4300 | 3.4300 | 158,500 |
| 25 abr 2024 | 3.3900 | 3.4400 | 3.2900 | 3.4200 | 3.4200 | 61,800 |
| 24 abr 2024 | 3.5400 | 3.6300 | 3.4300 | 3.4400 | 3.4400 | 76,800 |
| 23 abr 2024 | 3.4500 | 3.6400 | 3.4500 | 3.5400 | 3.5400 | 100,500 |
| 22 abr 2024 | 3.2100 | 3.5350 | 3.1700 | 3.4400 | 3.4400 | 215,500 |
| 19 abr 2024 | 2.8500 | 3.2400 | 2.8500 | 3.1900 | 3.1900 | 316,400 |
| 18 abr 2024 | 2.7800 | 2.9400 | 2.7300 | 2.8200 | 2.8200 | 200,300 |
| 17 abr 2024 | 2.8500 | 2.9700 | 2.7200 | 2.7200 | 2.7200 | 151,700 |
| 16 abr 2024 | 2.5800 | 2.8600 | 2.5110 | 2.8200 | 2.8200 | 208,000 |
| 15 abr 2024 | 2.9400 | 3.0300 | 2.6900 | 2.7000 | 2.7000 | 335,900 |
| 12 abr 2024 | 3.0600 | 3.1200 | 2.9500 | 2.9700 | 2.9700 | 124,800 |
| 11 abr 2024 | 3.1100 | 3.2100 | 3.0250 | 3.1200 | 3.1200 | 135,100 |
| 10 abr 2024 | 3.0800 | 3.0900 | 2.9200 | 3.0900 | 3.0900 | 174,100 |
| 09 abr 2024 | 3.1400 | 3.4500 | 3.1300 | 3.1300 | 3.1300 | 234,100 |
| 08 abr 2024 | 3.0600 | 3.1900 | 3.0600 | 3.1400 | 3.1400 | 133,900 |
| 05 abr 2024 | 3.1200 | 3.2500 | 3.0000 | 3.0500 | 3.0500 | 164,300 |
| 04 abr 2024 | 3.0200 | 3.2980 | 3.0190 | 3.1400 | 3.1400 | 197,800 |
| 03 abr 2024 | 2.9600 | 3.0900 | 2.9600 | 2.9700 | 2.9700 | 139,600 |
| 02 abr 2024 | 3.0500 | 3.1300 | 2.9500 | 3.0300 | 3.0300 | 264,200 |
| 01 abr 2024 | 3.1600 | 3.2100 | 3.0600 | 3.0900 | 3.0900 | 236,100 |
| 28 mar 2024 | 3.4900 | 3.5000 | 3.2300 | 3.2700 | 3.2700 | 94,800 |
| 27 mar 2024 | 3.3700 | 3.5000 | 3.2820 | 3.5000 | 3.5000 | 125,100 |
| 26 mar 2024 | 3.3900 | 3.4000 | 3.2600 | 3.3300 | 3.3300 | 194,900 |
| 25 mar 2024 | 3.5400 | 3.5900 | 3.3000 | 3.3900 | 3.3900 | 412,600 |
| 22 mar 2024 | 3.5600 | 3.6600 | 3.4000 | 3.5700 | 3.5700 | 212,200 |
| 21 mar 2024 | 3.6700 | 3.8200 | 3.5000 | 3.6100 | 3.6100 | 291,000 |
| 20 mar 2024 | 3.5500 | 3.6300 | 3.4200 | 3.6200 | 3.6200 | 162,500 |
| 19 mar 2024 | 3.6500 | 3.7100 | 3.5200 | 3.5700 | 3.5700 | 239,200 |
| 18 mar 2024 | 3.7500 | 4.0300 | 3.6700 | 3.6700 | 3.6700 | 389,200 |
| 15 mar 2024 | 3.3700 | 3.6350 | 3.3700 | 3.5800 | 3.5800 | 153,200 |
| 14 mar 2024 | 3.7200 | 3.7780 | 3.3000 | 3.4400 | 3.4400 | 292,500 |
| 13 mar 2024 | 3.8200 | 3.8700 | 3.5900 | 3.6500 | 3.6500 | 193,300 |
| 12 mar 2024 | 3.7600 | 4.0800 | 3.7100 | 3.8000 | 3.8000 | 488,800 |
| 11 mar 2024 | 3.2400 | 3.8100 | 3.2400 | 3.6500 | 3.6500 | 533,100 |
| 08 mar 2024 | 3.5400 | 3.5610 | 2.9000 | 3.1900 | 3.1900 | 495,200 |
| 07 mar 2024 | 3.7200 | 3.8700 | 3.3600 | 3.5200 | 3.5200 | 345,800 |
| 06 mar 2024 | 3.6900 | 3.9100 | 3.5600 | 3.6800 | 3.6800 | 273,700 |
| 05 mar 2024 | 3.9400 | 3.9400 | 3.5600 | 3.6100 | 3.6100 | 246,100 |
| 04 mar 2024 | 4.1000 | 4.1900 | 3.8200 | 3.9700 | 3.9700 | 528,500 |
| 01 mar 2024 | 3.2200 | 4.0300 | 3.2040 | 4.0100 | 4.0100 | 1,426,700 |
| 29 feb 2024 | 2.9800 | 3.1100 | 2.9800 | 3.0600 | 3.0600 | 164,400 |
| 28 feb 2024 | 3.0800 | 3.1050 | 2.9100 | 2.9300 | 2.9300 | 221,000 |
| 27 feb 2024 | 2.7800 | 3.1800 | 2.7600 | 3.0700 | 3.0700 | 426,300 |
| 26 feb 2024 | 2.8600 | 2.8900 | 2.6900 | 2.7500 | 2.7500 | 335,800 |
| 23 feb 2024 | 2.8600 | 2.9770 | 2.8600 | 2.8600 | 2.8600 | 112,600 |
| 22 feb 2024 | 2.9400 | 3.0100 | 2.8400 | 2.9500 | 2.9500 | 332,100 |
| 21 feb 2024 | 2.9700 | 3.0700 | 2.8500 | 2.8700 | 2.8700 | 208,700 |
| 20 feb 2024 | 3.2300 | 3.2500 | 2.9300 | 2.9800 | 2.9800 | 324,500 |
| 16 feb 2024 | 3.3900 | 3.4250 | 3.2300 | 3.2600 | 3.2600 | 231,800 |
| 15 feb 2024 | 3.5200 | 3.5520 | 3.3100 | 3.3800 | 3.3800 | 213,100 |
| 14 feb 2024 | 3.4600 | 3.5750 | 3.3910 | 3.4600 | 3.4600 | 284,000 |
| 13 feb 2024 | 3.6000 | 3.6240 | 3.3100 | 3.4600 | 3.4600 | 255,200 |
| 12 feb 2024 | 3.6600 | 3.7800 | 3.5100 | 3.6800 | 3.6800 | 459,700 |
| 09 feb 2024 | 3.6300 | 3.7400 | 3.5300 | 3.6800 | 3.6800 | 232,100 |
| 08 feb 2024 | 3.6100 | 3.7100 | 3.5800 | 3.6200 | 3.6200 | 153,400 |
| 07 feb 2024 | 3.9200 | 3.9400 | 3.4400 | 3.6600 | 3.6600 | 532,400 |
| 06 feb 2024 | 3.4200 | 3.9000 | 3.4200 | 3.8500 | 3.8500 | 524,700 |
| 05 feb 2024 | 3.2200 | 3.4800 | 3.2100 | 3.4000 | 3.4000 | 334,900 |
| 02 feb 2024 | 3.3600 | 3.4200 | 3.2800 | 3.4000 | 3.4000 | 166,500 |
| 01 feb 2024 | 3.3500 | 3.4200 | 3.2000 | 3.3600 | 3.3600 | 316,600 |
| 31 ene 2024 | 3.2600 | 3.4600 | 3.2500 | 3.3300 | 3.3300 | 255,900 |
| 30 ene 2024 | 3.3300 | 3.3700 | 3.1400 | 3.3400 | 3.3400 | 360,500 |
| 29 ene 2024 | 2.8900 | 3.3700 | 2.8900 | 3.3300 | 3.3300 | 404,000 |
| 26 ene 2024 | 3.3500 | 3.4100 | 2.8400 | 3.2600 | 3.2600 | 1,059,600 |
| 25 ene 2024 | 3.6900 | 3.6900 | 3.2800 | 3.3500 | 3.3500 | 758,800 |
| 24 ene 2024 | 3.8500 | 3.8700 | 3.5500 | 3.6500 | 3.6500 | 616,200 |
| 23 ene 2024 | 3.7400 | 3.9200 | 3.6500 | 3.8500 | 3.8500 | 595,800 |
| 22 ene 2024 | 4.0000 | 4.0800 | 3.6300 | 3.7000 | 3.7000 | 788,600 |
| 19 ene 2024 | 4.0000 | 4.0600 | 3.7200 | 3.9500 | 3.9500 | 561,000 |
| 18 ene 2024 | 4.1600 | 4.1900 | 3.8600 | 4.0200 | 4.0200 | 520,500 |
| 17 ene 2024 | 3.6300 | 4.1900 | 3.5900 | 4.1000 | 4.1000 | 823,500 |
| 16 ene 2024 | 4.0400 | 4.0800 | 3.7100 | 3.8000 | 3.8000 | 546,000 |
| 12 ene 2024 | 4.2600 | 4.2600 | 3.8800 | 4.0900 | 4.0900 | 546,900 |
| 11 ene 2024 | 4.4300 | 4.5000 | 4.1450 | 4.2400 | 4.2400 | 358,100 |
| 10 ene 2024 | 4.5800 | 4.7300 | 4.3500 | 4.4400 | 4.4400 | 308,700 |
| 09 ene 2024 | 5.0000 | 5.0000 | 4.4500 | 4.5500 | 4.5500 | 503,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.