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 29, 2016 16.86 17.72 16.37 17.67 123,510 +0.73(+4.31%)
Jul 28, 2016 16.98 17.00 16.60 16.94 44,806 +0.09(+0.53%)
Jul 27, 2016 16.25 16.97 16.25 16.85 33,874 +0.63(+3.88%)
Jul 26, 2016 16.95 17.00 15.53 16.22 188,372 -0.71(-4.19%)
Jul 25, 2016 15.47 17.19 15.40 16.93 77,411 +1.36(+8.73%)
Jul 22, 2016 15.86 16.94 15.39 15.57 63,705 -0.18(-1.14%)
Jul 21, 2016 15.65 15.87 15.34 15.75 25,143 +0.10(+0.64%)
Jul 20, 2016 15.53 15.92 15.53 15.65 27,641 +0.42(+2.76%)
Jul 19, 2016 15.16 15.52 14.74 15.23 45,680 +0.15(+0.99%)
Jul 18, 2016 14.96 15.40 14.61 15.08 80,364 +0.11(+0.73%)
Jul 15, 2016 16.00 16.00 14.68 14.97 89,940 -0.91(-5.73%)
Jul 14, 2016 17.52 17.91 15.78 15.88 91,659 -1.54(-8.84%)
Jul 13, 2016 17.65 18.01 17.02 17.42 78,129 -0.24(-1.36%)
Jul 12, 2016 13.80 19.48 13.51 17.66 314,222 +4.27(+31.89%)
Jul 11, 2016 13.62 13.79 13.18 13.39 30,372 -0.23(-1.69%)
Jul 08, 2016 13.57 13.66 13.12 13.62 33,287 +0.37(+2.79%)
Jul 07, 2016 12.61 13.49 12.39 13.25 22,508 +0.61(+4.83%)
Jul 05, 2016 12.94 12.99 12.38 12.64 47,674 -0.30(-2.32%)
Jul 01, 2016 12.61 12.94 12.94 12.94 22,300 +0.54(+4.35%)
Jun 30, 2016 12.16 12.46 12.03 12.40 19,267 -0.04(-0.32%)
Jun 29, 2016 12.42 12.47 12.19 12.44 20,055 +0.21(+1.72%)
Jun 28, 2016 12.26 12.82 12.17 12.23 36,163 +0.01(+0.08%)
Jun 27, 2016 12.85 12.85 12.02 12.22 50,560 -0.73(-5.64%)
Jun 24, 2016 12.51 13.23 12.45 12.95 577,097 -0.31(-2.34%)
Jun 23, 2016 13.12 13.27 12.88 13.26 33,924 +0.33(+2.55%)
Jun 22, 2016 13.28 13.41 12.65 12.93 73,069 -0.31(-2.34%)
Jun 21, 2016 14.13 14.43 12.92 13.24 177,006 -1.01(-7.09%)
Jun 20, 2016 13.82 14.54 13.77 14.25 71,855 +0.10(+0.71%)
Jun 17, 2016 14.66 14.75 13.53 14.15 130,214 -0.50(-3.41%)
Jun 16, 2016 14.11 14.71 13.57 14.65 73,083 +0.25(+1.74%)
Jun 15, 2016 14.59 14.95 13.97 14.40 68,293 -0.09(-0.62%)
Jun 14, 2016 14.03 14.71 14.03 14.49 55,635 +0.27(+1.90%)
Jun 13, 2016 12.51 14.70 12.51 14.22 30,362 -0.09(-0.63%)
Jun 10, 2016 13.77 14.54 13.48 14.31 64,400 +0.29(+2.07%)
Jun 09, 2016 13.70 14.97 13.51 14.02 70,357 +0.21(+1.52%)
Jun 08, 2016 13.73 14.85 13.73 13.81 79,043 +0.21(+1.54%)
Jun 07, 2016 12.47 13.83 12.12 13.60 52,136 +1.24(+10.03%)
Jun 06, 2016 12.27 12.86 12.26 12.36 43,578 -0.10(-0.80%)
Jun 03, 2016 12.44 12.56 11.73 12.46 45,652 +0.04(+0.32%)
Jun 02, 2016 12.23 12.72 12.16 12.42 98,669 +0.18(+1.47%)
Jun 01, 2016 12.24 12.68 12.10 12.24 69,515 -0.12(-0.97%)
May 31, 2016 12.69 12.71 12.03 12.36 45,675 -0.21(-1.67%)
May 27, 2016 12.50 12.57 12.57 12.57 74,900 -0.12(-0.95%)
May 26, 2016 13.19 13.19 12.53 12.69 39,575 -0.28(-2.16%)
May 25, 2016 12.91 13.20 12.50 12.97 57,380 -0.11(-0.84%)
May 24, 2016 12.97 13.28 12.79 13.08 53,665 +0.31(+2.43%)
May 23, 2016 12.95 12.99 12.44 12.77 49,194 +0.02(+0.16%)
May 20, 2016 12.11 12.89 11.81 12.75 47,278 +0.74(+6.16%)
May 19, 2016 12.42 12.43 11.54 12.01 31,777 -0.19(-1.56%)
May 18, 2016 12.19 12.60 12.00 12.20 26,542 +0.04(+0.33%)
May 17, 2016 12.45 12.68 11.73 12.16 69,942 -0.19(-1.54%)
May 16, 2016 11.65 12.50 11.56 12.35 41,743 +0.45(+3.78%)
May 13, 2016 11.70 12.41 11.35 11.90 30,195 +0.08(+0.68%)
May 12, 2016 12.10 12.10 11.31 11.82 56,873 -0.06(-0.51%)
May 11, 2016 11.99 12.39 11.79 11.88 49,802 -0.23(-1.90%)
May 10, 2016 11.92 12.37 11.92 12.11 30,771 +0.21(+1.76%)
May 09, 2016 12.11 12.25 11.87 11.90 32,046 -0.15(-1.24%)
May 06, 2016 12.02 12.37 11.25 12.05 48,069 -0.09(-0.74%)
May 05, 2016 12.61 12.64 12.05 12.14 42,046 -0.15(-1.22%)
May 04, 2016 12.19 12.70 12.06 12.29 50,584 -0.03(-0.24%)
May 03, 2016 11.72 12.75 11.72 12.32 53,027 +0.52(+4.41%)
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.