Myomo Inc. Common Stockのデータ

Myomo Inc. Common Stockの基本情報

名前 Myomo Inc. Common Stock
ティッカー MYO
国 United States
上場年 2017.0
セクター Health Care

Myomo Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.88 14.78 17.9 18.14 1240100.0 18.14
2021-02-12 14.76 12.55 13.11 14.58 314900.0 14.58
2021-02-11 13.54 12.36 12.92 13.11 99000.0 13.11
2021-02-10 13.26 11.82 13.02 12.88 108200.0 12.88
2021-02-09 13.19 12.4 12.76 12.84 111200.0 12.84
2021-02-08 12.7 12.0 12.03 12.4 127600.0 12.4
2021-02-05 12.5 11.77 12.05 11.77 177800.0 11.77
2021-02-04 12.43 11.64 11.64 12.1 116400.0 12.1
2021-02-03 12.5 11.1 11.2 11.65 107600.0 11.65
2021-02-02 11.81 11.07 11.57 11.35 120300.0 11.35
2021-02-01 12.74 10.6 11.0 11.57 196000.0 11.57
2021-01-29 11.08 9.79 11.03 10.6 157100.0 10.6
2021-01-28 11.99 10.8 11.5 11.15 101300.0 11.15
2021-01-27 12.0 10.67 12.0 11.13 269500.0 11.13
2021-01-26 13.89 11.33 13.38 12.37 918200.0 12.37
2021-01-25 11.4 10.28 11.25 10.84 125200.0 10.84
2021-01-22 11.45 10.66 10.93 11.06 116900.0 11.06
2021-01-21 10.99 10.13 10.83 10.89 103100.0 10.89
2021-01-20 10.82 10.29 10.82 10.77 101600.0 10.77
2021-01-19 11.45 10.54 10.63 10.6 420400.0 10.6
2021-01-15 10.88 9.58 9.58 10.25 284200.0 10.25
2021-01-14 9.88 9.1 9.1 9.58 141700.0 9.58
2021-01-13 9.55 8.92 9.18 9.0 107500.0 9.0
2021-01-12 9.72 9.0 9.42 9.03 210500.0 9.03
2021-01-11 9.68 8.72 9.1 9.39 302700.0 9.39
2021-01-08 9.33 7.83 7.83 8.8 494800.0 8.8
2021-01-07 7.75 7.26 7.26 7.63 58300.0 7.63
2021-01-06 7.75 7.25 7.51 7.33 95800.0 7.33
2021-01-05 7.37 6.7 6.7 7.34 103300.0 7.34
2021-01-04 6.88 6.5 6.69 6.8 36600.0 6.8
2020-12-31 6.86 6.36 6.44 6.73 90400.0 6.73
2020-12-30 6.74 6.45 6.62 6.47 96600.0 6.47
2020-12-29 6.99 6.56 6.9 6.57 178400.0 6.57
2020-12-28 7.19 6.72 7.12 6.86 95400.0 6.86
2020-12-24 7.34 6.81 7.2 6.94 555900.0 6.94
2020-12-23 7.23 6.88 6.98 7.07 112400.0 7.07
2020-12-22 7.2 6.71 6.99 6.97 254900.0 6.97
2020-12-21 7.22 6.76 7.18 6.85 193500.0 6.85
2020-12-18 7.66 7.19 7.28 7.19 163900.0 7.19
2020-12-17 7.35 6.77 6.81 7.33 143800.0 7.33
2020-12-16 6.97 6.57 6.85 6.71 171900.0 6.71
2020-12-15 7.0 6.52 6.96 6.83 257300.0 6.83
2020-12-14 7.0 6.4 6.55 6.76 293800.0 6.76
2020-12-11 6.6 6.2 6.6 6.51 226700.0 6.51
2020-12-10 6.74 6.43 6.59 6.6 203700.0 6.6
2020-12-09 6.97 6.51 6.97 6.55 103600.0 6.55
2020-12-08 6.97 6.53 6.62 6.85 143000.0 6.85
2020-12-07 6.79 6.5 6.73 6.66 57100.0 6.66
2020-12-04 7.44 6.5 7.43 6.8 302600.0 6.8
2020-12-03 7.64 7.09 7.64 7.44 120100.0 7.44
2020-12-02 7.75 7.24 7.75 7.53 88700.0 7.53
2020-12-01 7.79 7.33 7.46 7.51 98200.0 7.51
2020-11-30 7.47 7.08 7.08 7.38 89700.0 7.38
2020-11-27 7.41 7.18 7.33 7.18 65600.0 7.18
2020-11-25 7.72 7.01 7.72 7.42 293900.0 7.42
2020-11-24 7.86 6.91 7.1 7.86 610900.0 7.86
2020-11-23 7.27 5.85 5.85 6.98 1115800.0 6.98
2020-11-20 5.8 5.42 5.62 5.69 271100.0 5.69
2020-11-19 5.63 5.31 5.31 5.5 164200.0 5.5
2020-11-18 5.75 5.25 5.27 5.31 427700.0 5.31
2020-11-17 5.35 5.03 5.1 5.32 105100.0 5.32
2020-11-16 5.39 5.05 5.37 5.12 123200.0 5.12
2020-11-13 5.35 5.11 5.11 5.3 161500.0 5.3
2020-11-12 5.57 5.01 5.4 5.11 376500.0 5.11
2020-11-11 6.87 5.2 5.68 5.72 6921000.0 5.72
2020-11-10 4.88 4.7 4.76 4.8 601700.0 4.8
2020-11-09 4.75 4.59 4.7 4.74 103300.0 4.74
2020-11-06 4.69 4.53 4.6 4.61 56100.0 4.61
2020-11-05 4.61 4.44 4.51 4.56 57200.0 4.56
2020-11-04 4.5 4.42 4.43 4.47 20400.0 4.47
2020-11-03 4.53 4.41 4.46 4.43 20300.0 4.43
2020-11-02 4.47 4.34 4.4 4.47 52800.0 4.47
2020-10-30 4.41 4.32 4.41 4.34 95700.0 4.34
2020-10-29 4.56 4.36 4.55 4.45 118000.0 4.45
2020-10-28 4.65 4.3 4.4 4.61 144400.0 4.61
2020-10-27 4.54 4.41 4.48 4.41 81100.0 4.41
2020-10-26 4.58 4.4 4.58 4.55 215600.0 4.55
2020-10-23 4.6 4.5 4.6 4.58 58700.0 4.58
2020-10-22 4.65 4.5 4.54 4.55 63400.0 4.55
2020-10-21 4.74 4.48 4.5 4.52 205200.0 4.52
2020-10-20 4.73 4.46 4.47 4.49 198000.0 4.49
2020-10-19 4.95 4.44 4.46 4.56 546400.0 4.56
2020-10-16 4.54 4.41 4.48 4.49 132000.0 4.49
2020-10-15 4.53 4.4 4.4 4.53 59500.0 4.53
2020-10-14 4.58 4.46 4.52 4.53 77500.0 4.53
2020-10-13 4.59 4.52 4.54 4.56 55900.0 4.56
2020-10-12 4.7 4.54 4.61 4.6 50100.0 4.6
2020-10-09 4.82 4.64 4.75 4.65 46100.0 4.65
2020-10-08 4.78 4.64 4.64 4.73 113500.0 4.73
2020-10-07 4.8 4.48 4.52 4.64 177200.0 4.64
2020-10-06 4.65 4.35 4.5 4.48 168800.0 4.48
2020-10-05 4.61 4.45 4.5 4.51 161800.0 4.51
2020-10-02 4.56 4.4 4.41 4.47 94100.0 4.47
2020-10-01 4.6 4.38 4.42 4.54 67800.0 4.54
2020-09-30 4.58 4.41 4.45 4.48 149200.0 4.48
2020-09-29 4.68 4.45 4.53 4.51 130200.0 4.51
2020-09-28 4.65 4.46 4.56 4.52 116300.0 4.52
2020-09-25 4.68 4.32 4.38 4.6 188900.0 4.6
2020-09-24 4.5 4.12 4.22 4.46 363900.0 4.46
2020-09-23 4.73 4.25 4.55 4.3 352200.0 4.3
2020-09-22 4.52 4.31 4.4 4.51 288000.0 4.51
2020-09-21 4.88 4.32 4.83 4.42 648300.0 4.42
2020-09-18 5.27 4.93 5.27 4.99 918700.0 4.99
2020-09-17 5.4 4.54 4.8 5.35 2461300.0 5.35
2020-09-16 5.67 4.81 5.11 4.99 45847500.0 4.99
2020-09-15 3.95 3.7 3.75 3.82 4990900.0 3.82
2020-09-14 3.77 3.68 3.68 3.75 52600.0 3.75
2020-09-11 3.77 3.68 3.72 3.68 71900.0 3.68
2020-09-10 3.77 3.68 3.7 3.73 83000.0 3.73
2020-09-09 3.73 3.62 3.62 3.7 74800.0 3.7
2020-09-08 3.64 3.47 3.52 3.64 69800.0 3.64
2020-09-04 3.79 3.46 3.68 3.56 239000.0 3.56
2020-09-03 3.79 3.62 3.74 3.69 158100.0 3.69
2020-09-02 3.83 3.62 3.69 3.79 78700.0 3.79
2020-09-01 3.82 3.61 3.82 3.73 118600.0 3.73
2020-08-31 3.84 3.74 3.78 3.79 38400.0 3.79
2020-08-28 3.89 3.76 3.82 3.83 178600.0 3.83
2020-08-27 3.82 3.68 3.78 3.82 84200.0 3.82
2020-08-26 3.9 3.57 3.68 3.83 311500.0 3.83
2020-08-25 3.74 3.56 3.6 3.64 169000.0 3.64
2020-08-24 3.76 3.56 3.76 3.59 216200.0 3.59
2020-08-21 3.85 3.65 3.8 3.68 319000.0 3.68
2020-08-20 4.2 3.73 4.05 3.85 1433200.0 3.85
2020-08-19 3.91 3.81 3.88 3.85 76100.0 3.85
2020-08-18 4.0 3.9 4.0 3.92 56900.0 3.92
2020-08-17 4.02 3.9 3.95 4.02 156300.0 4.02
2020-08-14 4.08 3.85 3.9 3.95 264300.0 3.95
2020-08-13 3.93 3.83 3.86 3.92 113200.0 3.92
2020-08-12 3.93 3.73 3.93 3.83 63600.0 3.83
2020-08-11 4.3 3.83 4.09 3.85 546100.0 3.85
2020-08-10 4.01 3.8 3.9 3.88 263100.0 3.88
2020-08-07 3.93 3.82 3.89 3.92 112100.0 3.92
2020-08-06 4.08 3.86 4.0 3.9 136600.0 3.9
2020-08-05 4.09 3.83 3.86 4.0 123900.0 4.0
2020-08-04 3.89 3.75 3.75 3.85 55600.0 3.85
2020-08-03 3.8 3.7 3.77 3.78 68000.0 3.78
2020-07-31 3.83 3.69 3.75 3.74 73500.0 3.74
2020-07-30 3.83 3.56 3.71 3.78 143300.0 3.78
2020-07-29 3.9 3.76 3.86 3.79 92900.0 3.79
2020-07-28 3.98 3.83 3.85 3.86 76700.0 3.86
2020-07-27 4.01 3.82 3.98 3.88 144300.0 3.88
2020-07-24 4.05 3.86 3.99 4.0 88200.0 4.0
2020-07-23 4.23 3.94 4.23 4.04 314900.0 4.04
2020-07-22 4.53 3.78 3.81 4.34 1371500.0 4.34
2020-07-21 3.98 3.77 3.85 3.88 124300.0 3.88
2020-07-20 3.88 3.7 3.79 3.85 152200.0 3.85
2020-07-17 4.17 3.69 3.72 3.78 250600.0 3.78
2020-07-16 3.71 3.58 3.6 3.68 106200.0 3.68
2020-07-15 3.69 3.55 3.55 3.6 121400.0 3.6
2020-07-14 3.59 3.51 3.52 3.53 114100.0 3.53
2020-07-13 3.69 3.51 3.64 3.52 234200.0 3.52
2020-07-10 3.75 3.62 3.66 3.7 218000.0 3.7
2020-07-09 3.83 3.63 3.81 3.7 824700.0 3.7
2020-07-08 3.75 3.62 3.71 3.7 146900.0 3.7
2020-07-07 3.91 3.51 3.8 3.67 432300.0 3.67
2020-07-06 4.7 3.77 4.6 3.94 3930700.0 3.94
2020-07-02 3.69 3.58 3.65 3.66 116300.0 3.66
2020-07-01 3.71 3.59 3.67 3.64 101000.0 3.64
2020-06-30 3.74 3.63 3.63 3.69 87000.0 3.69
2020-06-29 3.75 3.63 3.75 3.66 58100.0 3.66
2020-06-26 3.89 3.64 3.89 3.68 124300.0 3.68
2020-06-25 4.19 3.73 3.73 3.85 722200.0 3.85
2020-06-24 3.84 3.58 3.78 3.75 80600.0 3.75
2020-06-23 3.92 3.76 3.9 3.82 82200.0 3.82
2020-06-22 3.92 3.76 3.88 3.86 156100.0 3.86
2020-06-19 3.89 3.75 3.8 3.76 69300.0 3.76
2020-06-18 3.89 3.74 3.81 3.83 140400.0 3.83
2020-06-17 3.85 3.56 3.65 3.78 200500.0 3.78
2020-06-16 3.77 3.6 3.74 3.67 169100.0 3.67
2020-06-15 3.9 3.5 3.7 3.72 654200.0 3.72
2020-06-12 3.64 3.5 3.53 3.58 228600.0 3.58
2020-06-11 3.75 3.42 3.75 3.46 201700.0 3.46
2020-06-10 3.87 3.65 3.86 3.77 215200.0 3.77
2020-06-09 3.94 3.68 3.91 3.8 211200.0 3.8
2020-06-08 3.92 3.75 3.77 3.85 168400.0 3.85
2020-06-05 3.9 3.76 3.9 3.79 127500.0 3.79
2020-06-04 4.07 3.69 3.69 3.84 338800.0 3.84
2020-06-03 3.8 3.67 3.67 3.7 71500.0 3.7
2020-06-02 3.83 3.7 3.79 3.71 53600.0 3.71
2020-06-01 3.84 3.7 3.78 3.81 53100.0 3.81
2020-05-29 3.78 3.62 3.74 3.76 94100.0 3.76
2020-05-28 3.9 3.73 3.83 3.78 53700.0 3.78
2020-05-27 4.17 3.66 4.09 3.81 259300.0 3.81
2020-05-26 3.9 3.7 3.88 3.74 135900.0 3.74
2020-05-22 3.85 3.74 3.79 3.84 68300.0 3.84
2020-05-21 3.87 3.74 3.81 3.81 88200.0 3.81
2020-05-20 3.96 3.73 3.85 3.84 138500.0 3.84
2020-05-19 4.0 3.67 3.75 3.89 198400.0 3.89
2020-05-18 3.92 3.74 3.76 3.78 109800.0 3.78
2020-05-15 4.04 3.57 3.57 3.73 367000.0 3.73
2020-05-14 4.6 4.24 4.28 4.28 248900.0 4.28
2020-05-13 4.69 4.33 4.36 4.37 158900.0 4.37
2020-05-12 4.75 4.41 4.75 4.42 163300.0 4.42
2020-05-11 4.72 4.32 4.36 4.58 238000.0 4.58
2020-05-08 4.49 4.21 4.29 4.35 88000.0 4.35
2020-05-07 4.41 4.18 4.26 4.32 111700.0 4.32
2020-05-06 4.44 4.19 4.4 4.28 153200.0 4.28
2020-05-05 4.65 4.21 4.65 4.38 386800.0 4.38
2020-05-04 4.71 4.23 4.4 4.7 365400.0 4.7
2020-05-01 5.8 4.44 5.27 4.6 8356400.0 4.6
2020-04-30 4.5 4.02 4.3 4.04 433000.0 4.04
2020-04-29 4.34 4.05 4.1 4.23 377800.0 4.23
2020-04-28 4.08 3.95 4.07 4.08 56000.0 4.08
2020-04-27 4.07 3.95 3.97 4.06 76900.0 4.06
2020-04-24 4.05 3.9 3.99 3.99 69100.0 3.99
2020-04-23 4.05 3.92 4.0 4.0 63400.0 4.0
2020-04-22 4.11 3.85 4.01 4.0 44800.0 4.0
2020-04-21 4.03 3.85 3.86 4.02 70500.0 4.02
2020-04-20 4.13 3.82 3.9 3.92 120100.0 3.92
2020-04-17 3.99 3.77 3.99 3.92 59100.0 3.92
2020-04-16 3.99 3.81 3.9 3.85 47000.0 3.85
2020-04-15 4.05 3.67 3.93 3.9 136600.0 3.9
2020-04-14 4.1 3.75 3.89 3.92 142500.0 3.92
2020-04-13 4.01 3.68 3.9 3.87 66000.0 3.87
2020-04-09 4.2 3.59 4.08 3.9 297000.0 3.9
2020-04-08 5.59 4.03 4.55 4.07 4639100.0 4.07
2020-04-07 3.72 3.5 3.66 3.72 46500.0 3.72
2020-04-06 3.75 3.31 3.49 3.59 82000.0 3.59
2020-04-03 3.6 3.21 3.43 3.3 42300.0 3.3
2020-04-02 3.65 3.12 3.35 3.36 42900.0 3.36
2020-04-01 3.61 3.35 3.51 3.35 49200.0 3.35
2020-03-31 3.89 3.51 3.81 3.57 28300.0 3.57
2020-03-30 3.91 3.5 3.8 3.68 46600.0 3.68
2020-03-27 4.19 3.57 3.57 3.88 95200.0 3.88
2020-03-26 3.9 3.64 3.65 3.7 63100.0 3.7
2020-03-25 3.9 3.41 3.41 3.72 73900.0 3.72
2020-03-24 3.98 3.49 3.73 3.56 39000.0 3.56
2020-03-23 3.62 3.2 3.53 3.47 57600.0 3.47
2020-03-20 3.8 3.35 3.35 3.6 73300.0 3.6
2020-03-19 3.44 2.97 3.0 3.44 83800.0 3.44
2020-03-18 3.39 2.82 3.09 3.0 168500.0 3.0
2020-03-17 3.36 3.11 3.16 3.27 135400.0 3.27
2020-03-16 3.54 3.2 3.51 3.21 148600.0 3.21
2020-03-13 4.29 3.5 4.02 3.72 259800.0 3.72
2020-03-12 4.4 3.8 3.82 4.29 166700.0 4.29
2020-03-11 4.75 4.05 4.26 4.68 196900.0 4.68
2020-03-10 4.87 4.04 4.72 4.22 158900.0 4.22
2020-03-09 4.71 4.5 4.55 4.6 105300.0 4.6
2020-03-06 5.31 4.75 5.1 5.04 247800.0 5.04
2020-03-05 5.57 4.78 4.87 5.24 435700.0 5.24
2020-03-04 5.39 4.5 4.7 4.99 529400.0 4.99
2020-03-03 4.97 4.47 4.7 4.58 183000.0 4.58
2020-03-02 5.19 4.4 4.71 4.88 262100.0 4.88
2020-02-28 5.1 4.56 5.1 4.64 249600.0 4.64
2020-02-27 5.38 4.81 5.27 5.0 440200.0 5.0
2020-02-26 6.05 5.46 5.73 5.57 300000.0 5.57
2020-02-25 6.5 5.71 6.41 5.9 402400.0 5.9
2020-02-24 6.9 5.87 6.8 6.35 530200.0 6.35
2020-02-21 7.26 6.76 6.77 6.87 420400.0 6.87
2020-02-20 7.99 6.75 7.47 7.12 1636200.0 7.12
2020-02-19 8.89 6.5 6.65 7.83 15523900.0 7.83
2020-02-18 5.87 5.28 5.79 5.46 325800.0 5.46