Premium
Myomo Inc (MYO)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.48 | 6.25 | 6.3896 | 5.87 | 336275 | 6.12468926 | CS |
| 4 | 0.02 | 0.322580645161 | 6.2 | 6.44 | 5.56 | 330775 | 6.06516445 | CS |
| 12 | 1.46 | 30.6722689076 | 4.76 | 7.1699 | 4.76 | 372633 | 6.17800883 | CS |
| 26 | 2.42 | 63.6842105263 | 3.8 | 7.1699 | 3.59 | 253486 | 5.43375717 | CS |
| 52 | 2.76 | 79.7687861272 | 3.46 | 7.1699 | 2.52 | 307978 | 4.56966579 | CS |
| 156 | -1.47 | -19.1157347204 | 7.69 | 7.91 | 0.369 | 404561 | 2.2099518 | CS |
| 260 | 0.2 | 3.32225913621 | 6.02 | 18.88 | 0.369 | 375585 | 3.57829774 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 6.22 | -0.09 | -1.43 | 6.28 | 6.3 | 6.1271 | 88826 |
| 1739489400 | 6.3099999 | 0.02 | 0.32 | 6.33 | 6.3896 | 6.2104 | 215247 |
| 1739403000 | 6.29 | 0.32 | 5.36 | 5.91 | 6.3324999 | 5.91 | 368185 |
| 1739316600 | 5.97 | -0.08 | -1.32 | 6 | 6.14 | 5.9429999 | 345584 |
| 1739230200 | 6.05 | -0.03 | -0.49 | 6.04 | 6.1 | 5.87 | 455737 |
| 1738971000 | 6.08 | -0.17 | -2.72 | 6.25 | 6.32 | 6.03 | 296620 |
| 1738884600 | 6.25 | -0.04 | -0.64 | 6.32 | 6.38 | 6.2 | 264632 |
| 1738798200 | 6.29 | -0.02 | -0.32 | 6.32 | 6.44 | 6.22 | 249536 |
| 1738711800 | 6.3099999 | 0.31 | 5.17 | 6.0599999 | 6.36 | 6.0101 | 558565 |
| 1738625400 | 6 | -0.03 | -0.50 | 5.9 | 6.09 | 5.85 | 192215 |
| 1738366200 | 6.03 | 0.11 | 1.86 | 5.98 | 6.2 | 5.8 | 325689 |
| 1738279800 | 5.92 | 0.01 | 0.17 | 5.82 | 6.07 | 5.8 | 171671 |
| 1738193400 | 5.91 | 0.07 | 1.20 | 5.86 | 6 | 5.7 | 350641 |
| 1738107000 | 5.84 | 0.18 | 3.18 | 5.6 | 5.95 | 5.5599999 | 376920 |
| 1738020600 | 5.66 | -0.38 | -6.29 | 6 | 6 | 5.58 | 371426 |
| 1737761400 | 6.04 | -0.05 | -0.82 | 6.07 | 6.22 | 5.94 | 316986 |
| 1737675000 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1737588600 | 6.09 | 0.1 | 1.67 | 6.0199999 | 6.21 | 5.975 | 549919 |
| 1737502200 | 5.99 | -0.11 | -1.80 | 6.14 | 6.188 | 5.86 | 253080 |
| 1737156600 | 6.1 | -0.05 | -0.81 | 6.2 | 6.3099999 | 5.9501 | 291292 |
| 1737070200 | 6.15 | -0.03 | -0.49 | 6.23 | 6.2325 | 6.0599999 | 160898 |
| 1736983800 | 6.18 | 0.13 | 2.15 | 6.2 | 6.2756 | 6.03 | 192602 |
| 1736897400 | 6.05 | 0.05 | 0.83 | 6.0199999 | 6.23 | 5.87 | 401164 |
| 1736811000 | 6 | -0.51 | -7.83 | 6.44 | 6.445 | 5.83 | 339379 |
| 1736551800 | 6.51 | -0.41 | -5.92 | 6.79 | 6.82 | 6.2521 | 490422 |
| 1736379000 | 6.92 | -0.07 | -1.00 | 7.1 | 7.15 | 6.78 | 395307 |
| 1736292600 | 6.99 | 0.16 | 2.34 | 6.86 | 7.1699 | 6.68 | 2288027 |
| 1736206200 | 6.83 | 0.24 | 3.64 | 6.87 | 6.9 | 6.42 | 585035 |
| 1735947000 | 6.59 | 0.11 | 1.70 | 6.57 | 6.65 | 6.4708 | 230276 |
| 1735860600 | 6.48 | 0.04 | 0.62 | 6.38 | 6.61 | 6.25 | 234177 |
| 1735687800 | 6.44 | 0.28 | 4.55 | 6.14 | 6.4842 | 6.08 | 235826 |
| 1735601400 | 6.16 | -0.21 | -3.30 | 6.21 | 6.3399 | 5.87 | 370955 |
| 1735342200 | 6.37 | -0.01 | -0.16 | 6.3 | 6.37 | 6.025 | 265090 |
| 1735255800 | 6.38 | -0.04 | -0.62 | 6.47 | 6.49 | 6.2 | 345751 |
| 1735077840 | 6.42 | 0.39 | 6.47 | 5.98 | 6.5 | 5.965 | 227536 |
| 1734996600 | 6.03 | -0.09 | -1.47 | 6.11 | 6.1845 | 5.84 | 186450 |
| 1734737400 | 6.12 | 0.03 | 0.49 | 6.0199999 | 6.3099999 | 6 | 330785 |
| 1734651000 | 6.09 | 0.46 | 8.17 | 5.63 | 6.12 | 5.48 | 272861 |
| 1734564600 | 5.63 | -0.37 | -6.17 | 6 | 6.14 | 5.59 | 306364 |
| 1734478200 | 6 | -0.06 | -0.99 | 5.99 | 6.115 | 5.87 | 152567 |
| 1734391800 | 6.0599999 | -0.2 | -3.19 | 6.1 | 6.42 | 5.94 | 206715 |
| 1734132600 | 6.26 | -0.1 | -1.57 | 6.3099999 | 6.745 | 6.19 | 260287 |
| 1734046200 | 6.36 | -0.02 | -0.31 | 6.51 | 6.55 | 6.2912 | 208731 |
| 1733959800 | 6.38 | 0.17 | 2.74 | 6.05 | 6.61 | 5.8 | 374026 |
| 1733873400 | 6.21 | -0.1 | -1.58 | 6.3099999 | 6.5 | 6.21 | 287141 |
| 1733787000 | 6.3099999 | 0.29 | 4.82 | 6.01 | 6.4 | 6.01 | 334750 |
| 1733527800 | 6.0199999 | 0.07 | 1.18 | 6.15 | 6.3 | 5.995 | 467017 |
| 1733441400 | 5.95 | 0.6 | 11.21 | 5.49 | 6.37 | 5.49 | 2074303 |
| 1733355000 | 5.35 | -0.04 | -0.74 | 5.4 | 5.64 | 5.2905 | 223652 |
| 1733268600 | 5.39 | -0.09 | -1.64 | 5.48 | 5.5599999 | 5.21 | 195083 |
| 1733182200 | 5.48 | -0.14 | -2.49 | 5.64 | 5.69 | 5.36 | 193227 |
| 1732917840 | 5.62 | 0.4 | 7.66 | 5.22 | 5.66 | 5.13 | 386765 |
| 1732750200 | 5.22 | -0.05 | -0.95 | 5.25 | 5.39 | 5.0812 | 186733 |
| 1732663800 | 5.2699999 | 0.14 | 2.73 | 5.1 | 5.2859999 | 5.03 | 178577 |
| 1732577400 | 5.13 | 0.04 | 0.79 | 5.16 | 5.3 | 5.0101 | 149735 |
| 1732318200 | 5.09 | 0.29 | 6.04 | 4.76 | 5.17 | 4.76 | 429999 |
| 1732231800 | 4.8 | -0.12 | -2.44 | 4.93 | 4.93 | 4.6849999 | 96581 |
| 1732145400 | 4.92 | -0.01 | -0.20 | 4.85 | 5.15 | 4.72 | 195154 |
| 1732059000 | 4.93 | 0.19 | 4.01 | 4.76 | 5.0199999 | 4.76 | 238588 |
| 1731972600 | 4.74 | 0.08 | 1.72 | 4.63 | 4.74 | 4.5599999 | 75452 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
