Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myokardia Inc (NQ: MYOK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2017 15.80 16.20 14.80 15.55 214,488 -0.20(-1.27%)
Jul 28, 2017 15.60 16.05 15.18 15.75 85,331 +0.05(+0.32%)
Jul 27, 2017 15.90 15.95 15.00 15.70 190,216 -0.25(-1.57%)
Jul 26, 2017 15.40 16.35 15.25 15.95 239,640 +0.65(+4.25%)
Jul 25, 2017 14.30 15.90 14.25 15.30 563,840 +1.10(+7.75%)
Jul 24, 2017 13.75 14.25 13.38 14.20 293,473 +0.60(+4.41%)
Jul 21, 2017 14.00 14.20 13.55 13.60 205,053 -0.30(-2.16%)
Jul 20, 2017 13.45 13.95 13.35 13.90 168,270 +0.45(+3.35%)
Jul 19, 2017 13.30 13.50 13.10 13.45 202,427 +0.25(+1.89%)
Jul 18, 2017 13.80 13.95 13.10 13.20 99,130 -0.65(-4.69%)
Jul 17, 2017 13.85 14.18 13.60 13.85 132,033 +0.00(+0.00%)
Jul 14, 2017 13.45 14.25 13.20 13.85 130,183 +0.60(+4.53%)
Jul 13, 2017 13.25 13.30 12.85 13.25 138,849 -0.15(-1.12%)
Jul 12, 2017 13.20 13.45 13.05 13.40 128,713 +0.35(+2.68%)
Jul 11, 2017 13.55 13.65 12.90 13.05 144,358 -0.50(-3.69%)
Jul 10, 2017 13.45 13.80 12.90 13.55 279,902 +0.10(+0.74%)
Jul 07, 2017 13.55 13.65 13.10 13.45 228,161 +0.00(+0.00%)
Jul 06, 2017 13.45 14.00 13.15 13.45 225,987 -0.20(-1.47%)
Jul 05, 2017 13.45 14.05 13.15 13.65 283,134 +0.20(+1.49%)
Jul 03, 2017 13.25 13.60 13.00 13.45 140,033 +0.35(+2.67%)
Jun 30, 2017 13.05 13.75 12.60 13.10 237,086 +0.00(+0.00%)
Jun 29, 2017 13.50 13.60 12.65 13.10 230,347 -0.45(-3.32%)
Jun 28, 2017 13.55 13.80 13.05 13.55 141,816 +0.15(+1.12%)
Jun 27, 2017 14.50 14.50 13.20 13.40 225,257 -1.20(-8.22%)
Jun 26, 2017 14.30 14.70 13.90 14.60 148,832 +0.15(+1.04%)
Jun 23, 2017 14.50 14.45 721,314 +0.50(+3.58%)
Jun 22, 2017 13.80 14.50 13.80 13.95 177,848 +0.25(+1.82%)
Jun 21, 2017 13.95 14.35 13.70 13.70 252,626 -0.15(-1.08%)
Jun 20, 2017 14.25 14.50 13.85 13.85 108,342 -0.45(-3.15%)
Jun 19, 2017 14.30 14.65 14.10 14.30 154,319 +0.15(+1.06%)
Jun 16, 2017 13.40 14.35 13.40 14.15 143,284 +0.60(+4.43%)
Jun 15, 2017 13.80 13.90 13.25 13.55 93,591 -0.45(-3.21%)
Jun 14, 2017 13.50 14.25 13.30 14.00 100,476 +0.45(+3.32%)
Jun 13, 2017 13.75 13.85 13.25 13.55 112,182 -0.15(-1.09%)
Jun 12, 2017 13.25 13.80 12.75 13.70 172,411 +0.55(+4.18%)
Jun 09, 2017 13.65 13.65 13.00 13.15 90,878 -0.55(-4.01%)
Jun 08, 2017 13.00 13.90 13.00 13.70 77,640 +0.65(+4.98%)
Jun 07, 2017 12.95 13.30 12.80 13.05 129,242 +0.20(+1.56%)
Jun 06, 2017 12.75 13.20 12.60 12.85 126,593 +0.00(+0.00%)
Jun 05, 2017 13.60 13.68 12.80 12.85 58,917 -0.70(-5.17%)
Jun 02, 2017 13.45 13.70 12.95 13.55 67,578 +0.15(+1.12%)
Jun 01, 2017 12.95 13.60 12.95 13.40 83,097 +0.50(+3.88%)
May 31, 2017 12.65 13.00 12.20 12.90 78,357 +0.30(+2.38%)
May 30, 2017 12.60 13.10 12.45 12.60 58,592 -0.10(-0.79%)
May 26, 2017 12.90 13.00 12.55 12.70 64,809 -0.20(-1.55%)
May 25, 2017 13.30 13.35 12.75 12.90 103,893 -0.30(-2.27%)
May 24, 2017 13.70 13.80 13.15 13.20 81,408 -0.50(-3.65%)
May 23, 2017 13.45 13.85 13.35 13.70 70,818 +0.30(+2.24%)
May 22, 2017 13.35 13.50 13.05 13.40 83,244 +0.05(+0.37%)
May 19, 2017 13.65 14.00 13.25 13.35 67,624 -0.25(-1.84%)
May 18, 2017 13.65 13.85 13.30 13.60 83,111 -0.10(-0.73%)
May 17, 2017 13.90 14.15 13.55 13.70 62,065 -0.45(-3.18%)
May 16, 2017 14.30 14.30 13.70 14.15 57,868 -0.10(-0.70%)
May 15, 2017 14.20 14.56 14.15 14.25 94,441 +0.25(+1.79%)
May 12, 2017 13.85 14.20 13.52 14.00 57,071 +0.05(+0.36%)
May 11, 2017 14.05 14.25 13.80 13.95 142,918 -0.20(-1.41%)
May 10, 2017 13.15 14.60 13.15 14.15 306,734 +1.00(+7.60%)
May 09, 2017 13.40 13.40 12.80 13.15 129,620 -0.20(-1.50%)
May 08, 2017 13.15 13.50 12.95 13.35 106,976 +0.20(+1.52%)
May 05, 2017 13.45 13.45 12.85 13.15 75,910 -0.20(-1.50%)
May 04, 2017 13.30 13.65 12.96 13.35 69,800 +0.05(+0.38%)
May 03, 2017 13.45 13.70 13.05 13.30 102,373 -0.35(-2.56%)
May 02, 2017 13.55 13.70 12.90 13.65 113,804 +0.05(+0.37%)
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.