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 (%)
Mar 29, 2018 48.80 48.80 48.80 0 +0.90(+1.88%)
Mar 28, 2018 48.55 49.45 46.80 47.90 244,586 -0.75(-1.54%)
Mar 27, 2018 51.15 51.17 48.20 48.65 299,917 -2.30(-4.51%)
Mar 26, 2018 50.95 51.85 48.35 50.95 552,115 +0.95(+1.90%)
Mar 23, 2018 51.00 51.75 49.55 50.00 265,961 -1.00(-1.96%)
Mar 22, 2018 51.50 52.85 50.60 51.00 444,507 -1.20(-2.30%)
Mar 21, 2018 50.65 53.20 49.60 52.20 452,128 +1.45(+2.86%)
Mar 20, 2018 48.55 51.25 47.90 50.75 536,625 +1.25(+2.53%)
Mar 19, 2018 48.60 50.60 48.60 49.50 546,363 +0.85(+1.75%)
Mar 16, 2018 50.60 50.60 48.40 48.65 723,629 -1.85(-3.66%)
Mar 15, 2018 53.10 53.95 50.00 50.50 732,170 -2.75(-5.16%)
Mar 14, 2018 50.10 55.45 49.85 53.25 794,224 +3.40(+6.82%)
Mar 13, 2018 51.55 52.90 49.25 49.85 660,968 -1.15(-2.25%)
Mar 12, 2018 53.15 53.55 50.80 51.00 814,308 -2.05(-3.86%)
Mar 09, 2018 57.60 58.20 52.25 53.05 1,123,515 -1.10(-2.03%)
Mar 08, 2018 54.25 55.90 53.65 54.15 434,709 -0.85(-1.55%)
Mar 07, 2018 56.25 56.84 51.25 55.00 806,338 -2.95(-5.09%)
Mar 06, 2018 60.75 61.05 57.20 57.95 428,223 -2.80(-4.61%)
Mar 05, 2018 60.15 62.25 60.15 60.75 396,911 -0.35(-0.57%)
Mar 02, 2018 58.95 61.45 58.45 61.10 325,084 +1.30(+2.17%)
Mar 01, 2018 57.95 60.25 56.00 59.80 408,435 +1.60(+2.75%)
Feb 28, 2018 58.30 59.80 57.40 58.20 303,947 +0.50(+0.87%)
Feb 27, 2018 61.65 62.83 57.65 57.70 377,599 -3.40(-5.56%)
Feb 26, 2018 57.25 62.20 57.25 61.10 437,796 +4.35(+7.67%)
Feb 23, 2018 57.70 58.49 55.60 56.75 304,713 -0.50(-0.87%)
Feb 22, 2018 58.75 59.40 57.50 57.25 283,982 -1.00(-1.72%)
Feb 21, 2018 55.70 59.15 54.58 58.25 332,391 +3.25(+5.91%)
Feb 20, 2018 54.95 56.45 54.50 55.00 266,969 -1.30(-2.31%)
Feb 16, 2018 56.30 56.30 56.30 0 +1.90(+3.49%)
Feb 15, 2018 57.55 57.55 53.00 54.40 92,011 +0.55(+1.02%)
Feb 14, 2018 50.05 54.70 50.05 53.85 426,199 +3.30(+6.53%)
Feb 13, 2018 49.10 50.75 48.70 50.55 130,121 +0.90(+1.81%)
Feb 12, 2018 47.75 50.20 47.40 49.65 109,810 +2.15(+4.53%)
Feb 09, 2018 48.75 49.25 45.30 47.50 334,187 -0.55(-1.14%)
Feb 08, 2018 51.30 51.40 48.00 48.05 300,252 -3.20(-6.24%)
Feb 07, 2018 50.20 51.65 49.69 51.25 185,815 +0.70(+1.38%)
Feb 06, 2018 48.15 50.90 47.65 50.55 347,632 +0.60(+1.20%)
Feb 05, 2018 51.60 53.15 49.00 49.95 221,361 -3.10(-5.84%)
Feb 02, 2018 53.35 54.24 52.05 53.05 262,372 -1.00(-1.85%)
Feb 01, 2018 51.20 54.15 51.05 54.05 165,957 +2.45(+4.75%)
Jan 31, 2018 51.50 53.25 51.45 51.60 231,275 +0.60(+1.18%)
Jan 30, 2018 52.50 53.40 50.90 51.00 412,905 -2.20(-4.14%)
Jan 29, 2018 53.05 53.80 51.75 53.20 395,604 -0.30(-0.56%)
Jan 26, 2018 54.00 54.80 53.05 53.50 376,340 +0.00(+0.00%)
Jan 25, 2018 51.90 54.15 49.75 53.50 332,909 +1.85(+3.58%)
Jan 24, 2018 53.50 53.95 51.25 51.65 527,695 -2.35(-4.35%)
Jan 23, 2018 52.05 55.40 51.69 54.00 591,645 +0.00(+0.00%)
Jan 22, 2018 53.75 54.60 52.81 54.00 417,390 +0.05(+0.09%)
Jan 19, 2018 52.85 54.84 52.40 53.95 640,192 +1.05(+1.98%)
Jan 18, 2018 52.60 53.80 52.50 52.90 243,746 +0.30(+0.57%)
Jan 17, 2018 52.40 53.40 51.83 52.60 344,033 +0.60(+1.15%)
Jan 16, 2018 53.20 54.00 51.00 52.00 775,739 -0.90(-1.70%)
Jan 12, 2018 52.90 52.90 52.90 0 +3.30(+6.65%)
Jan 11, 2018 48.85 49.90 47.25 49.60 328,301 +1.15(+2.37%)
Jan 10, 2018 47.20 49.00 45.85 48.45 404,609 +0.90(+1.89%)
Jan 09, 2018 41.60 48.00 41.05 47.55 1,259,917 +6.25(+15.13%)
Jan 08, 2018 42.10 42.30 41.05 41.30 278,190 -1.00(-2.36%)
Jan 05, 2018 42.20 42.30 41.00 42.30 242,732 +0.30(+0.71%)
Jan 04, 2018 42.40 42.40 41.10 42.00 286,731 -0.05(-0.12%)
Jan 03, 2018 42.90 43.65 41.00 42.05 1,367,915 -0.90(-2.10%)
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.