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, 2019 50.43 50.72 47.62 47.98 282,915 -2.58(-5.10%)
Apr 29, 2019 50.45 51.29 50.00 50.56 122,293 +0.08(+0.16%)
Apr 26, 2019 49.10 51.16 48.87 50.48 483,500 +1.43(+2.92%)
Apr 25, 2019 47.65 49.10 47.25 49.05 492,998 +1.36(+2.85%)
Apr 24, 2019 49.09 49.43 47.32 47.69 576,735 -1.38(-2.81%)
Apr 23, 2019 48.23 49.45 47.99 49.07 285,267 +0.99(+2.06%)
Apr 22, 2019 47.34 48.13 47.12 48.08 202,775 +0.72(+1.52%)
Apr 18, 2019 46.86 47.85 46.52 47.36 295,200 +0.48(+1.02%)
Apr 17, 2019 50.00 50.27 46.16 46.88 670,757 -2.90(-5.83%)
Apr 16, 2019 50.10 50.67 49.16 49.78 212,831 -0.24(-0.48%)
Apr 15, 2019 50.05 50.50 49.10 50.02 141,513 +0.08(+0.16%)
Apr 12, 2019 51.38 51.92 49.17 49.94 261,200 -1.00(-1.96%)
Apr 11, 2019 52.47 52.47 50.73 50.94 242,133 -1.45(-2.77%)
Apr 10, 2019 52.30 52.80 51.70 52.39 214,418 +0.10(+0.19%)
Apr 09, 2019 53.00 53.86 52.01 52.29 275,975 -1.07(-2.01%)
Apr 08, 2019 53.75 53.80 52.42 53.36 189,757 -0.49(-0.91%)
Apr 05, 2019 53.30 54.67 52.99 53.85 588,400 +0.60(+1.13%)
Apr 04, 2019 52.98 53.68 52.13 53.25 222,006 +0.40(+0.76%)
Apr 03, 2019 51.67 52.97 51.20 52.85 502,285 +1.48(+2.88%)
Apr 02, 2019 52.89 53.26 50.77 51.37 746,377 -1.76(-3.31%)
Apr 01, 2019 53.15 54.01 52.43 53.13 809,630 +1.14(+2.19%)
Mar 29, 2019 52.18 52.27 50.87 51.99 584,600 +0.11(+0.21%)
Mar 28, 2019 51.00 52.13 51.00 51.88 565,325 +0.88(+1.73%)
Mar 27, 2019 52.49 52.90 50.72 51.00 3,027,807 -1.10(-2.11%)
Mar 26, 2019 51.99 52.45 50.47 52.10 566,806 +0.23(+0.44%)
Mar 25, 2019 54.21 54.21 51.22 51.87 444,598 -2.44(-4.49%)
Mar 22, 2019 55.66 56.00 53.02 54.31 895,400 -1.51(-2.71%)
Mar 21, 2019 54.25 56.02 54.05 55.82 502,306 +1.32(+2.42%)
Mar 20, 2019 54.30 55.45 54.01 54.50 550,879 +0.17(+0.31%)
Mar 19, 2019 54.12 54.48 53.26 54.33 236,670 +0.47(+0.87%)
Mar 18, 2019 52.64 54.61 52.29 53.86 269,497 +1.25(+2.38%)
Mar 15, 2019 53.80 54.63 52.08 52.61 1,162,700 -1.21(-2.25%)
Mar 14, 2019 51.89 54.78 50.26 53.82 674,449 +2.42(+4.71%)
Mar 13, 2019 53.55 53.81 50.35 51.40 984,178 -1.80(-3.38%)
Mar 12, 2019 52.39 54.45 51.70 53.20 482,286 +0.82(+1.57%)
Mar 11, 2019 49.95 52.45 48.98 52.38 867,128 +2.71(+5.46%)
Mar 08, 2019 50.07 50.70 48.89 49.67 753,200 -0.33(-0.66%)
Mar 07, 2019 49.91 51.03 48.50 50.00 671,473 +0.08(+0.16%)
Mar 06, 2019 52.03 52.68 49.00 49.92 909,666 -2.49(-4.75%)
Mar 05, 2019 51.24 52.80 50.45 52.41 994,484 +1.19(+2.32%)
Mar 04, 2019 50.11 51.74 48.07 51.22 1,429,087 +3.47(+7.27%)
Mar 01, 2019 45.63 49.39 44.02 47.75 1,075,400 +2.90(+6.47%)
Feb 28, 2019 45.21 45.60 43.07 44.85 1,079,511 -0.35(-0.77%)
Feb 27, 2019 44.42 45.44 43.65 45.20 501,433 +0.80(+1.80%)
Feb 26, 2019 44.44 44.66 42.92 44.40 294,622 -0.21(-0.47%)
Feb 25, 2019 43.90 45.81 43.48 44.61 578,514 +1.20(+2.76%)
Feb 22, 2019 43.60 43.82 42.83 43.41 455,700 +0.23(+0.53%)
Feb 21, 2019 43.57 43.58 42.46 43.18 471,806 -0.46(-1.05%)
Feb 20, 2019 43.39 44.78 43.11 43.64 1,106,609 +0.22(+0.51%)
Feb 19, 2019 42.50 43.60 42.25 43.42 439,656 +0.73(+1.71%)
Feb 15, 2019 42.08 43.10 41.66 42.69 560,000 +0.69(+1.64%)
Feb 14, 2019 40.98 43.70 40.17 42.00 3,143,627 +2.77(+7.06%)
Feb 13, 2019 39.99 40.92 39.01 39.23 326,354 -0.72(-1.80%)
Feb 12, 2019 39.75 40.28 39.49 39.95 454,994 +0.40(+1.01%)
Feb 11, 2019 40.33 42.28 39.25 39.55 388,171 -0.56(-1.40%)
Feb 08, 2019 39.66 40.15 39.38 40.11 197,000 +0.21(+0.53%)
Feb 07, 2019 40.20 40.94 39.72 39.90 247,450 -0.70(-1.72%)
Feb 06, 2019 41.34 41.95 40.52 40.60 234,615 -0.72(-1.74%)
Feb 05, 2019 41.74 42.84 40.84 41.32 293,038 -0.48(-1.15%)
Feb 04, 2019 40.92 41.97 40.92 41.80 388,430 +0.81(+1.98%)
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.