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 28, 2017 13.00 13.10 12.65 13.05 66,146 +0.15(+1.16%)
Apr 27, 2017 13.55 13.55 12.85 12.90 108,787 -0.65(-4.80%)
Apr 26, 2017 13.20 13.60 12.95 13.55 136,701 +0.30(+2.26%)
Apr 25, 2017 13.30 12.90 13.25 79,790 +0.30(+2.32%)
Apr 24, 2017 12.90 13.10 12.40 12.95 79,257 +0.30(+2.37%)
Apr 21, 2017 12.35 12.75 12.10 12.65 96,901 +0.25(+2.02%)
Apr 20, 2017 12.00 12.80 11.60 12.40 146,889 +0.45(+3.77%)
Apr 19, 2017 11.50 12.45 11.10 11.95 213,438 +0.55(+4.82%)
Apr 18, 2017 11.50 11.50 10.80 11.40 109,577 -0.15(-1.30%)
Apr 17, 2017 11.25 11.75 10.90 11.55 95,908 +0.40(+3.59%)
Apr 13, 2017 11.50 11.50 11.00 11.15 118,568 -0.30(-2.62%)
Apr 12, 2017 12.15 12.25 11.35 11.45 87,384 -0.75(-6.15%)
Apr 11, 2017 11.75 12.30 11.75 12.20 149,720 +0.50(+4.27%)
Apr 10, 2017 11.70 11.95 11.05 11.70 269,413 +0.00(+0.00%)
Apr 07, 2017 12.25 12.25 11.70 11.70 165,127 -0.55(-4.49%)
Apr 06, 2017 12.45 12.55 12.05 12.25 157,321 -0.25(-2.00%)
Apr 05, 2017 12.85 12.93 12.45 12.50 144,074 -0.40(-3.10%)
Apr 04, 2017 13.00 13.20 12.45 12.90 150,976 -0.10(-0.77%)
Apr 03, 2017 13.15 14.10 12.95 13.00 259,551 -0.15(-1.14%)
Mar 31, 2017 13.30 13.40 13.00 13.15 174,956 -0.05(-0.38%)
Mar 30, 2017 13.40 13.65 13.15 13.20 160,258 -0.50(-3.65%)
Mar 29, 2017 13.90 14.10 13.65 13.70 82,789 -0.20(-1.44%)
Mar 28, 2017 14.20 14.40 13.80 13.90 88,933 -0.35(-2.46%)
Mar 27, 2017 14.35 14.55 14.00 14.25 139,177 -0.35(-2.40%)
Mar 24, 2017 13.90 14.75 13.90 14.60 139,509 +0.70(+5.04%)
Mar 23, 2017 13.50 14.05 13.25 13.90 178,022 +0.35(+2.58%)
Mar 22, 2017 13.85 14.15 13.15 13.55 114,585 -0.35(-2.52%)
Mar 21, 2017 14.75 15.00 13.50 13.90 175,561 -0.70(-4.79%)
Mar 20, 2017 14.45 15.00 14.40 14.60 113,180 +0.15(+1.04%)
Mar 17, 2017 14.70 14.90 14.35 14.45 137,400 -0.35(-2.36%)
Mar 16, 2017 14.40 14.85 13.80 14.80 144,043 +0.45(+3.14%)
Mar 15, 2017 13.70 14.50 13.55 14.35 252,450 +0.70(+5.13%)
Mar 14, 2017 13.40 13.78 13.12 13.65 176,507 +0.30(+2.25%)
Mar 13, 2017 13.50 13.85 12.90 13.35 324,956 +0.55(+4.30%)
Mar 10, 2017 12.95 13.10 12.25 12.80 72,374 -0.15(-1.16%)
Mar 09, 2017 12.68 13.00 12.45 12.95 52,263 +0.55(+4.44%)
Mar 08, 2017 12.35 12.65 12.30 12.40 57,523 +0.10(+0.81%)
Mar 07, 2017 12.65 12.70 12.30 12.30 35,745 -0.35(-2.77%)
Mar 06, 2017 12.55 12.80 12.25 12.65 40,377 +0.10(+0.80%)
Mar 03, 2017 12.80 12.90 12.10 12.55 45,448 -0.15(-1.18%)
Mar 02, 2017 13.00 13.25 12.66 12.70 57,545 -0.40(-3.05%)
Mar 01, 2017 12.25 13.28 12.20 13.10 426,108 +0.95(+7.82%)
Feb 28, 2017 12.60 12.80 12.10 12.15 51,159 -0.60(-4.71%)
Feb 27, 2017 12.25 12.80 12.10 12.75 46,307 +0.55(+4.51%)
Feb 24, 2017 11.82 12.35 11.82 12.20 68,207 +0.20(+1.67%)
Feb 23, 2017 12.15 12.15 11.95 12.00 42,054 +0.05(+0.42%)
Feb 22, 2017 12.15 12.20 11.80 11.95 33,320 -0.25(-2.05%)
Feb 21, 2017 12.95 13.10 12.05 12.20 44,371 -0.55(-4.31%)
Feb 17, 2017 12.75 12.75 12.75 0 -0.20(-1.54%)
Feb 16, 2017 12.80 13.85 12.60 12.95 104,810 +0.15(+1.17%)
Feb 15, 2017 11.95 12.90 11.95 12.80 75,384 +0.75(+6.22%)
Feb 14, 2017 12.15 12.20 11.95 12.05 67,519 +0.00(+0.00%)
Feb 13, 2017 12.20 12.35 11.95 12.05 67,067 -0.20(-1.63%)
Feb 10, 2017 12.25 12.40 12.00 12.25 32,197 +0.10(+0.82%)
Feb 09, 2017 11.85 12.40 11.85 12.15 46,165 +0.25(+2.10%)
Feb 08, 2017 11.95 11.95 11.51 11.90 55,002 -0.05(-0.42%)
Feb 07, 2017 11.95 12.20 11.75 11.95 33,570 -0.05(-0.42%)
Feb 06, 2017 12.15 12.30 11.95 12.00 39,399 -0.10(-0.83%)
Feb 03, 2017 11.95 12.25 11.65 12.10 110,274 +0.25(+2.11%)
Feb 02, 2017 12.05 13.97 11.25 11.85 67,629 -0.10(-0.84%)
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.