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 (%)
Aug 31, 2020 104.13 109.98 103.90 109.44 449,727 +5.61(+5.40%)
Aug 28, 2020 102.79 104.26 102.13 103.83 140,900 +1.10(+1.07%)
Aug 27, 2020 106.36 106.37 101.38 102.73 165,205 -3.51(-3.30%)
Aug 26, 2020 108.01 108.47 105.38 106.24 220,639 -1.94(-1.79%)
Aug 25, 2020 104.33 108.39 103.38 108.18 393,517 +4.15(+3.99%)
Aug 24, 2020 101.24 104.63 100.25 104.03 276,173 +3.60(+3.58%)
Aug 21, 2020 100.23 103.47 98.43 100.43 345,300 +0.22(+0.22%)
Aug 20, 2020 99.19 100.91 97.83 100.21 187,473 +0.26(+0.26%)
Aug 19, 2020 101.12 101.95 99.73 99.95 163,519 -1.19(-1.18%)
Aug 18, 2020 102.51 103.52 100.87 101.14 253,356 -1.46(-1.42%)
Aug 17, 2020 99.71 103.26 99.25 102.60 360,907 +3.36(+3.39%)
Aug 14, 2020 101.24 101.57 98.62 99.24 210,600 -2.43(-2.39%)
Aug 13, 2020 100.95 102.50 99.51 101.67 285,199 +0.15(+0.15%)
Aug 12, 2020 101.67 102.80 96.02 101.52 500,230 +0.50(+0.49%)
Aug 11, 2020 105.24 105.24 100.56 101.02 424,323 -3.65(-3.49%)
Aug 10, 2020 103.29 105.39 102.13 104.67 316,124 +1.27(+1.23%)
Aug 07, 2020 100.01 104.22 99.61 103.40 312,200 +3.13(+3.12%)
Aug 06, 2020 100.53 101.68 99.33 100.27 273,996 +0.30(+0.30%)
Aug 05, 2020 99.00 104.50 97.72 99.97 722,916 +1.97(+2.01%)
Aug 04, 2020 95.66 98.20 93.07 98.00 341,840 +1.65(+1.71%)
Aug 03, 2020 90.24 97.14 89.46 96.35 501,640 +6.22(+6.90%)
Jul 31, 2020 94.35 94.35 88.75 90.13 749,800 -4.59(-4.85%)
Jul 30, 2020 95.21 97.26 93.91 94.72 271,467 -1.57(-1.63%)
Jul 29, 2020 94.85 96.89 93.42 96.29 531,713 +2.43(+2.59%)
Jul 28, 2020 94.87 96.22 92.86 93.86 457,234 -1.74(-1.82%)
Jul 27, 2020 92.53 96.13 92.00 95.60 331,257 +3.38(+3.67%)
Jul 24, 2020 93.04 94.42 91.26 92.22 288,800 -1.50(-1.60%)
Jul 23, 2020 94.21 96.50 93.01 93.72 334,029 -1.11(-1.17%)
Jul 22, 2020 93.80 95.25 93.31 94.83 356,503 +1.04(+1.11%)
Jul 21, 2020 94.00 95.25 92.49 93.79 353,723 +0.69(+0.74%)
Jul 20, 2020 91.45 93.56 90.00 93.10 208,437 +1.54(+1.68%)
Jul 17, 2020 89.97 92.05 89.26 91.56 263,000 +1.77(+1.97%)
Jul 16, 2020 93.48 94.86 89.11 89.79 277,051 -4.50(-4.77%)
Jul 15, 2020 94.94 96.49 93.64 94.29 354,873 +1.24(+1.33%)
Jul 14, 2020 91.14 93.07 88.60 93.05 446,661 +2.43(+2.68%)
Jul 13, 2020 93.58 95.79 90.20 90.62 329,587 -2.24(-2.41%)
Jul 10, 2020 93.42 94.31 91.91 92.86 231,900 -0.27(-0.29%)
Jul 09, 2020 95.66 96.91 92.03 93.13 349,697 -2.16(-2.27%)
Jul 08, 2020 94.06 95.57 93.50 95.29 287,288 +1.25(+1.33%)
Jul 07, 2020 91.80 95.25 91.52 94.04 383,241 +1.80(+1.95%)
Jul 06, 2020 94.93 95.39 92.17 92.24 471,722 -1.87(-1.99%)
Jul 02, 2020 94.80 95.89 92.79 94.11 347,500 +0.27(+0.29%)
Jul 01, 2020 97.10 98.16 92.89 93.84 772,098 -2.78(-2.88%)
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%)
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.