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 (%)
Apr 30, 2020 64.42 65.03 62.56 62.82 286,981 -2.10(-3.23%)
Apr 29, 2020 66.18 66.61 64.43 64.92 394,977 +0.67(+1.04%)
Apr 28, 2020 64.70 65.68 63.38 64.25 356,273 -0.03(-0.05%)
Apr 27, 2020 65.55 66.81 63.93 64.28 345,909 -0.55(-0.85%)
Apr 24, 2020 63.59 65.17 63.19 64.83 246,700 +1.72(+2.73%)
Apr 23, 2020 61.38 64.93 61.36 63.11 426,216 +1.23(+1.99%)
Apr 22, 2020 63.52 64.43 61.34 61.88 419,867 -0.19(-0.31%)
Apr 21, 2020 60.64 64.20 60.63 62.07 970,391 -3.80(-5.77%)
Apr 20, 2020 59.81 66.18 57.61 65.87 793,528 +5.74(+9.55%)
Apr 17, 2020 57.74 60.23 57.46 60.13 623,200 +3.86(+6.86%)
Apr 16, 2020 53.81 57.35 53.81 56.27 511,860 +3.01(+5.65%)
Apr 15, 2020 52.73 53.76 51.01 53.26 478,994 -0.58(-1.08%)
Apr 14, 2020 51.86 54.32 51.86 53.84 308,620 +1.26(+2.40%)
Apr 13, 2020 52.70 53.12 51.38 52.58 212,928 -0.34(-0.64%)
Apr 09, 2020 50.99 53.76 50.45 52.92 498,900 +2.77(+5.52%)
Apr 08, 2020 47.96 50.74 47.61 50.15 498,654 +2.96(+6.27%)
Apr 07, 2020 49.03 49.55 46.42 47.19 418,629 -0.86(-1.79%)
Apr 06, 2020 46.99 48.56 46.42 48.05 363,020 +1.68(+3.62%)
Apr 03, 2020 46.34 48.03 44.55 46.37 429,900 -0.03(-0.06%)
Apr 02, 2020 43.75 46.72 42.65 46.40 889,177 +2.20(+4.98%)
Apr 01, 2020 45.74 46.87 43.66 44.20 790,769 -2.68(-5.72%)
Mar 31, 2020 50.94 51.88 45.56 46.88 923,416 -4.52(-8.79%)
Mar 30, 2020 54.24 55.02 50.86 51.40 387,235 -2.02(-3.78%)
Mar 27, 2020 51.69 54.00 50.74 53.42 396,300 +0.35(+0.66%)
Mar 26, 2020 50.08 56.41 50.08 53.07 516,851 +3.51(+7.08%)
Mar 25, 2020 49.77 51.56 48.45 49.56 717,700 +1.08(+2.23%)
Mar 24, 2020 47.33 48.97 46.07 48.48 599,054 +3.34(+7.40%)
Mar 23, 2020 46.38 48.71 44.15 45.14 582,718 -0.21(-0.46%)
Mar 20, 2020 46.52 48.78 45.11 45.35 555,100 -1.59(-3.39%)
Mar 19, 2020 44.70 47.82 43.82 46.94 721,718 +1.93(+4.29%)
Mar 18, 2020 48.77 51.02 44.35 45.01 443,606 -6.67(-12.91%)
Mar 17, 2020 43.86 51.99 43.51 51.68 736,557 +8.18(+18.80%)
Mar 16, 2020 47.25 49.04 43.50 43.50 610,475 -8.00(-15.53%)
Mar 13, 2020 50.85 51.71 46.76 51.50 590,300 +2.49(+5.08%)
Mar 12, 2020 51.60 54.42 49.00 49.01 489,580 -6.88(-12.31%)
Mar 11, 2020 56.61 58.48 54.55 55.89 608,436 -2.04(-3.52%)
Mar 10, 2020 60.39 60.80 55.84 57.93 626,148 -0.89(-1.51%)
Mar 09, 2020 59.55 61.08 58.50 58.82 361,258 -3.96(-6.31%)
Mar 06, 2020 62.14 63.03 61.16 62.78 427,300 -1.14(-1.78%)
Mar 05, 2020 64.16 65.88 63.48 63.92 414,709 -1.59(-2.43%)
Mar 04, 2020 65.25 66.69 64.48 65.51 325,759 +1.47(+2.30%)
Mar 03, 2020 64.39 65.79 63.53 64.04 260,423 -0.48(-0.74%)
Mar 02, 2020 63.77 65.96 62.78 64.52 679,456 +1.13(+1.78%)
Feb 28, 2020 60.61 63.59 59.43 63.39 663,100 +1.91(+3.11%)
Feb 27, 2020 63.08 63.53 60.90 61.48 612,479 -3.00(-4.65%)
Feb 26, 2020 64.65 65.60 63.83 64.48 353,060 +0.15(+0.23%)
Feb 25, 2020 64.30 65.26 63.06 64.33 587,327 +0.46(+0.72%)
Feb 24, 2020 64.53 64.84 63.05 63.87 599,214 -2.68(-4.03%)
Feb 21, 2020 68.10 68.52 66.47 66.55 348,200 -1.42(-2.09%)
Feb 20, 2020 68.45 68.89 67.50 67.97 250,959 -0.74(-1.08%)
Feb 19, 2020 71.27 72.00 68.55 68.71 268,936 -2.00(-2.83%)
Feb 18, 2020 70.39 71.96 68.98 70.71 333,202 +0.31(+0.44%)
Feb 14, 2020 71.55 71.98 70.34 70.40 311,800 -1.11(-1.55%)
Feb 13, 2020 70.35 71.99 69.76 71.51 521,255 +1.18(+1.68%)
Feb 12, 2020 70.53 70.76 69.46 70.33 343,150 +0.41(+0.59%)
Feb 11, 2020 72.81 74.66 68.85 69.92 425,350 -1.92(-2.67%)
Feb 10, 2020 70.24 72.19 69.77 71.84 186,800 +1.47(+2.09%)
Feb 07, 2020 70.60 72.03 69.98 70.37 372,800 +0.05(+0.07%)
Feb 06, 2020 72.22 72.22 69.54 70.32 376,131 -1.54(-2.14%)
Feb 05, 2020 73.91 74.00 71.72 71.86 276,322 -1.16(-1.59%)
Feb 04, 2020 70.07 73.30 69.49 73.02 362,032 +3.73(+5.38%)
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.