Premium
Myomo Inc (MYO)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 16.8618266979 | 4.27 | 4.99 | 4.185 | 231141 | 4.44479984 | CS |
| 4 | 0 | 0 | 4.99 | 5.06 | 3.9 | 289436 | 4.51516206 | CS |
| 12 | -0.83 | -14.2611683849 | 5.82 | 6.44 | 3.9 | 412145 | 5.31713202 | CS |
| 26 | 1.22 | 32.3607427056 | 3.77 | 7.1699 | 3.59 | 365454 | 5.57526156 | CS |
| 52 | 1.45 | 40.9604519774 | 3.54 | 7.1699 | 2.76 | 338540 | 4.90291879 | CS |
| 156 | 1.88 | 60.4501607717 | 3.11 | 7.1699 | 0.369 | 429730 | 2.38504749 | CS |
| 260 | 1 | 25.0626566416 | 3.99 | 18.88 | 0.369 | 369063 | 3.46738159 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 4.88 | 0.23 | 4.95 | 4.68 | 4.89 | 4.63 | 216136 |
| 1745447400 | 4.65 | 0.16 | 3.56 | 4.67 | 4.78 | 4.5631 | 211614 |
| 1745361000 | 4.49 | 0.21 | 4.91 | 4.32 | 4.51 | 4.28 | 240840 |
| 1745274600 | 4.28 | -0.09 | -2.06 | 4.29 | 4.3 | 4.1849999 | 210476 |
| 1744929000 | 4.37 | 0.1 | 2.34 | 4.2699999 | 4.4 | 4.265 | 261822 |
| 1744842600 | 4.2699999 | -0.21 | -4.69 | 4.43 | 4.455 | 4.21 | 187316 |
| 1744756200 | 4.48 | 0.03 | 0.67 | 4.35 | 4.5 | 4.35 | 209059 |
| 1744669800 | 4.45 | 0.02 | 0.45 | 4.5599999 | 4.62 | 4.335 | 178797 |
| 1744410600 | 4.43 | 0.14 | 3.26 | 4.21 | 4.46 | 4.01 | 817536 |
| 1744324200 | 4.29 | -0.39 | -8.33 | 4.62 | 4.62 | 4.21 | 358118 |
| 1744237800 | 4.68 | 0.24 | 5.41 | 4.32 | 4.76 | 4.17 | 451191 |
| 1744151400 | 4.44 | 0.1 | 2.30 | 4.6 | 4.74 | 4.29 | 389018 |
| 1744065000 | 4.34 | -0.01 | -0.23 | 3.97 | 4.58 | 3.9 | 301595 |
| 1743805800 | 4.35 | -0.34 | -7.25 | 4.47 | 4.555 | 4.155 | 525388 |
| 1743719400 | 4.69 | -0.21 | -4.29 | 4.57 | 4.7726 | 4.5 | 277815 |
| 1743633000 | 4.9 | 0.05 | 1.03 | 4.78 | 4.94 | 4.7263 | 125103 |
| 1743546600 | 4.85 | 0.04 | 0.83 | 4.8 | 5.0368 | 4.78 | 130421 |
| 1743460200 | 4.8099999 | -0.05 | -1.03 | 4.74 | 4.86 | 4.57 | 250272 |
| 1743201000 | 4.86 | -0.14 | -2.80 | 4.94 | 5.01 | 4.83 | 178036 |
| 1743114600 | 5 | -0.08 | -1.57 | 4.99 | 5.0599999 | 4.96 | 195318 |
| 1743028200 | 5.08 | -0.28 | -5.22 | 5.39 | 5.39 | 5 | 384026 |
| 1742941800 | 5.36 | -0.16 | -2.90 | 5.53 | 5.5897 | 5.3199 | 169892 |
| 1742855400 | 5.5199999 | 0.14 | 2.60 | 5.5 | 5.6199 | 5.47 | 134587 |
| 1742596200 | 5.38 | -0.04 | -0.74 | 5.35 | 5.5 | 5.28 | 331671 |
| 1742509800 | 5.42 | -0.06 | -1.09 | 5.33 | 5.55 | 5.33 | 324318 |
| 1742423400 | 5.48 | 0.17 | 3.20 | 5.35 | 5.5599999 | 5.35 | 370322 |
| 1742337000 | 5.3099999 | -0.13 | -2.39 | 5.29 | 5.39 | 5.14 | 552296 |
| 1742250600 | 5.44 | 0.25 | 4.82 | 5.22 | 5.5199999 | 5.19 | 495140 |
| 1741991400 | 5.19 | 0.12 | 2.37 | 5.14 | 5.2798999 | 5.055 | 388013 |
| 1741905000 | 5.07 | -0.36 | -6.63 | 5.34 | 5.4635 | 4.96 | 719081 |
| 1741818600 | 5.43 | -0.44 | -7.50 | 6.05 | 6.05 | 5.365 | 931760 |
| 1741732200 | 5.87 | 1.7 | 40.77 | 5.57 | 6.2996 | 5.41 | 5387182 |
| 1741645800 | 4.17 | -0.43 | -9.35 | 4.69 | 4.69 | 4.12 | 686482 |
| 1741390200 | 4.6 | 0.17 | 3.84 | 4.44 | 4.6704 | 4.3636 | 358309 |
| 1741303800 | 4.43 | -0.25 | -5.34 | 4.55 | 4.67 | 4.42 | 278288 |
| 1741217400 | 4.68 | 0.11 | 2.41 | 4.61 | 4.705 | 4.51 | 151913 |
| 1741131000 | 4.57 | -0.23 | -4.79 | 4.3 | 4.76 | 4.21 | 373456 |
| 1741044600 | 4.8 | -0.27 | -5.33 | 5.08 | 5.12 | 4.78 | 185303 |
| 1740785400 | 5.07 | 0.12 | 2.42 | 4.91 | 5.07 | 4.9 | 207259 |
| 1740699000 | 4.95 | -0.18 | -3.51 | 5.19 | 5.19 | 4.93 | 233199 |
| 1740612600 | 5.13 | 0.03 | 0.59 | 5.11 | 5.32 | 5.07 | 271600 |
| 1740526200 | 5.1 | -0.3 | -5.56 | 5.39 | 5.45 | 5.055 | 604994 |
| 1740439800 | 5.4 | -0.34 | -5.92 | 5.74 | 5.758 | 5.28 | 431288 |
| 1740180600 | 5.74 | -0.16 | -2.71 | 5.96 | 6.0199999 | 5.66 | 306922 |
| 1740094200 | 5.9 | -0.14 | -2.32 | 5.96 | 6.0199999 | 5.7501 | 273528 |
| 1740007800 | 6.04 | -0.02 | -0.33 | 6.05 | 6.1227 | 5.92 | 231673 |
| 1739921400 | 6.0599999 | -0.16 | -2.57 | 6.19 | 6.2575 | 6.0599999 | 106112 |
| 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 | 340979 |
| 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 | 199782 |
| 1738366200 | 6.03 | 0.11 | 1.86 | 5.98 | 6.2 | 5.89 | 325108 |
| 1738279800 | 5.92 | 0.01 | 0.17 | 5.82 | 6.07 | 5.82 | 170280 |
| 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 |
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
