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 (%)
Aug 31, 2018 61.65 61.65 61.65 0 +1.90(+3.18%)
Aug 30, 2018 59.55 60.00 59.25 59.75 150,496 +0.25(+0.42%)
Aug 29, 2018 60.90 61.00 59.20 59.50 189,956 -1.05(-1.73%)
Aug 28, 2018 61.55 62.00 60.15 60.55 217,580 -0.85(-1.38%)
Aug 27, 2018 60.90 61.80 60.70 61.40 199,655 +0.65(+1.07%)
Aug 24, 2018 59.65 60.95 59.30 60.75 184,000 +1.15(+1.93%)
Aug 23, 2018 59.00 59.90 58.60 59.60 114,027 +0.75(+1.27%)
Aug 22, 2018 58.00 59.75 57.58 58.85 101,436 +0.55(+0.94%)
Aug 21, 2018 57.25 58.85 57.00 58.30 118,104 +1.00(+1.75%)
Aug 20, 2018 56.50 57.50 56.22 57.30 213,630 +0.80(+1.42%)
Aug 17, 2018 56.80 57.80 56.10 56.50 155,600 -0.55(-0.96%)
Aug 16, 2018 55.85 57.30 55.00 57.05 285,024 +1.35(+2.42%)
Aug 15, 2018 55.70 57.00 54.30 55.70 447,367 -0.75(-1.33%)
Aug 14, 2018 58.70 59.10 54.90 56.45 293,229 -2.05(-3.50%)
Aug 13, 2018 59.30 60.40 58.40 58.50 171,366 -1.30(-2.17%)
Aug 10, 2018 58.65 60.40 58.35 59.80 175,700 +1.45(+2.49%)
Aug 09, 2018 60.50 63.00 58.30 58.35 314,792 -0.55(-0.93%)
Aug 08, 2018 59.15 59.40 57.60 58.90 118,349 -0.25(-0.42%)
Aug 07, 2018 58.20 59.90 57.85 59.15 212,913 +1.25(+2.16%)
Aug 06, 2018 56.20 58.35 55.55 57.90 111,388 +1.75(+3.12%)
Aug 03, 2018 59.30 59.70 56.00 56.15 261,100 -3.10(-5.23%)
Aug 02, 2018 58.45 59.50 56.95 59.25 245,753 +0.30(+0.51%)
Aug 01, 2018 57.30 60.25 56.75 58.95 224,050 +1.55(+2.70%)
Jul 31, 2018 54.20 57.45 53.70 57.40 249,177 +3.05(+5.61%)
Jul 30, 2018 56.55 57.10 53.80 54.35 246,997 -2.00(-3.55%)
Jul 27, 2018 57.90 57.90 54.95 56.35 225,000 -1.15(-2.00%)
Jul 26, 2018 60.05 57.30 57.50 196,895 -2.55(-4.25%)
Jul 25, 2018 57.10 60.27 56.25 60.05 484,898 +2.95(+5.17%)
Jul 24, 2018 57.95 58.20 55.55 57.10 298,865 -0.35(-0.61%)
Jul 23, 2018 56.55 57.65 55.85 57.45 238,604 +0.65(+1.14%)
Jul 20, 2018 55.75 57.00 55.60 56.80 203,346 +1.15(+2.07%)
Jul 19, 2018 55.95 55.15 55.65 117,495 -0.20(-0.36%)
Jul 18, 2018 55.55 56.60 54.75 55.85 181,814 +0.10(+0.18%)
Jul 17, 2018 55.75 57.00 55.25 55.75 188,271 +0.00(+0.00%)
Jul 16, 2018 55.80 55.90 54.70 55.75 237,701 +0.10(+0.18%)
Jul 13, 2018 54.90 55.85 53.55 55.65 190,839 +0.75(+1.37%)
Jul 12, 2018 55.00 55.45 54.15 54.90 152,680 +0.65(+1.20%)
Jul 11, 2018 54.10 54.95 52.45 54.25 356,483 -0.10(-0.18%)
Jul 10, 2018 53.65 56.60 53.47 54.35 422,769 +1.45(+2.74%)
Jul 09, 2018 54.00 54.00 52.60 52.90 320,286 -1.00(-1.86%)
Jul 06, 2018 53.60 54.36 53.35 53.90 239,164 +0.50(+0.94%)
Jul 05, 2018 53.55 54.40 51.40 53.40 380,963 -0.15(-0.28%)
Jul 03, 2018 53.55 53.55 53.55 0 +1.30(+2.49%)
Jul 02, 2018 49.35 52.35 49.35 52.25 663,056 +2.60(+5.24%)
Jun 29, 2018 49.35 50.15 48.50 49.65 342,107 +0.60(+1.22%)
Jun 28, 2018 47.30 49.35 46.05 49.05 509,969 +1.65(+3.48%)
Jun 27, 2018 49.35 50.25 46.90 47.40 999,461 -1.90(-3.85%)
Jun 26, 2018 48.80 49.40 47.10 49.30 463,927 +0.55(+1.13%)
Jun 25, 2018 48.35 49.20 47.75 48.75 512,894 +0.30(+0.62%)
Jun 22, 2018 48.10 49.50 47.10 48.45 1,845,343 +0.50(+1.04%)
Jun 21, 2018 49.00 49.00 47.80 47.95 245,102 -1.00(-2.04%)
Jun 20, 2018 48.30 49.00 47.80 48.95 251,972 +0.90(+1.87%)
Jun 19, 2018 48.10 48.55 47.35 48.05 354,773 -0.65(-1.33%)
Jun 18, 2018 47.85 49.25 46.80 48.70 396,194 +0.50(+1.04%)
Jun 15, 2018 48.95 47.70 48.20 1,131,706 -0.75(-1.53%)
Jun 14, 2018 48.85 49.25 48.35 48.95 593,455 +0.40(+0.82%)
Jun 13, 2018 48.80 49.15 48.20 48.55 530,721 -0.30(-0.61%)
Jun 12, 2018 48.50 49.05 46.45 48.85 608,558 +0.10(+0.21%)
Jun 11, 2018 47.45 48.91 47.20 48.75 597,165 +1.30(+2.74%)
Jun 08, 2018 45.95 48.55 45.90 47.45 467,709 +1.35(+2.93%)
Jun 07, 2018 47.50 47.85 44.85 46.10 531,847 -1.20(-2.54%)
Jun 06, 2018 47.50 47.60 45.89 47.30 617,475 -0.05(-0.11%)
Jun 05, 2018 46.55 48.50 45.50 47.35 525,905 +0.90(+1.94%)
Jun 04, 2018 48.45 48.60 46.10 46.45 422,563 -2.00(-4.13%)
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.