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 (%)
Jun 30, 2020 95.94 98.68 95.07 96.62 509,381 -0.14(-0.14%)
Jun 29, 2020 99.38 99.70 95.79 96.76 318,539 -1.71(-1.74%)
Jun 26, 2020 102.49 102.76 98.18 98.47 776,200 -3.82(-3.73%)
Jun 25, 2020 99.34 103.25 98.16 102.29 337,474 +2.74(+2.75%)
Jun 24, 2020 102.17 104.23 98.01 99.55 389,002 -3.62(-3.51%)
Jun 23, 2020 104.04 106.21 102.65 103.17 516,812 +0.35(+0.34%)
Jun 22, 2020 100.88 102.91 96.69 102.82 644,052 +2.80(+2.80%)
Jun 19, 2020 100.50 101.90 98.00 100.02 1,308,200 -0.25(-0.25%)
Jun 18, 2020 99.46 100.38 99.24 100.27 304,981 +0.40(+0.40%)
Jun 17, 2020 99.95 100.69 97.98 99.87 431,182 +0.00(+0.00%)
Jun 16, 2020 97.55 100.93 96.54 99.87 512,808 +3.66(+3.80%)
Jun 15, 2020 92.35 97.05 91.26 96.21 355,214 +2.05(+2.18%)
Jun 12, 2020 95.35 96.33 91.26 94.16 380,500 +2.04(+2.21%)
Jun 11, 2020 97.50 99.87 91.02 92.12 649,146 -7.85(-7.85%)
Jun 10, 2020 100.86 101.95 99.17 99.97 285,739 +0.04(+0.04%)
Jun 09, 2020 100.30 101.85 98.45 99.93 436,070 -0.60(-0.60%)
Jun 08, 2020 98.16 100.97 97.37 100.53 421,411 +2.30(+2.34%)
Jun 05, 2020 99.84 103.00 97.50 98.23 439,800 -0.59(-0.60%)
Jun 04, 2020 101.86 105.18 97.02 98.82 421,915 -4.44(-4.30%)
Jun 03, 2020 103.73 104.83 101.87 103.26 276,197 -0.72(-0.69%)
Jun 02, 2020 103.14 105.06 100.18 103.98 413,145 +0.96(+0.93%)
Jun 01, 2020 102.28 105.65 101.16 103.02 524,624 +0.73(+0.71%)
May 29, 2020 101.68 103.86 98.95 102.29 651,900 +2.14(+2.14%)
May 28, 2020 108.00 108.65 99.42 100.15 421,590 -6.84(-6.39%)
May 27, 2020 108.26 109.56 101.32 106.99 696,786 -1.57(-1.45%)
May 26, 2020 108.28 112.03 106.78 108.56 755,407 +1.06(+0.99%)
May 22, 2020 106.75 108.22 106.01 107.50 379,000 +0.77(+0.72%)
May 21, 2020 109.42 109.47 106.31 106.73 455,696 -1.64(-1.51%)
May 20, 2020 111.74 115.58 106.65 108.37 786,662 +2.34(+2.21%)
May 19, 2020 108.00 114.00 105.82 106.03 1,076,455 -4.08(-3.71%)
May 18, 2020 122.44 126.30 109.86 110.11 1,117,345 -11.58(-9.52%)
May 15, 2020 115.37 122.49 115.14 121.69 1,781,000 +1.84(+1.54%)
May 14, 2020 106.26 120.82 105.79 119.85 2,479,769 +11.51(+10.62%)
May 13, 2020 111.50 114.56 103.50 108.34 3,616,408 -3.95(-3.52%)
May 12, 2020 99.48 117.54 98.56 112.29 2,382,873 +13.11(+13.22%)
May 11, 2020 101.91 104.26 94.10 99.18 7,608,983 +38.09(+62.35%)
May 08, 2020 63.95 64.19 60.98 61.09 293,900 -1.24(-1.99%)
May 07, 2020 66.75 66.75 60.66 62.33 416,419 -0.87(-1.38%)
May 06, 2020 62.75 64.60 62.24 63.20 320,669 +1.65(+2.68%)
May 05, 2020 59.95 62.55 59.95 61.55 364,591 +2.46(+4.16%)
May 04, 2020 57.01 60.27 56.25 59.09 457,616 +2.18(+3.83%)
May 01, 2020 61.63 62.74 56.16 56.91 492,100 -5.91(-9.41%)
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%)
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.