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 (%)
Dec 31, 2018 50.42 51.48 48.63 48.86 304,200 -0.90(-1.81%)
Dec 28, 2018 51.34 52.00 49.52 49.76 230,200 -1.37(-2.68%)
Dec 27, 2018 50.10 51.27 49.12 51.13 191,760 -0.10(-0.20%)
Dec 26, 2018 47.16 51.34 46.94 51.23 188,619 +4.31(+9.19%)
Dec 24, 2018 46.36 47.69 44.99 46.92 154,100 -0.08(-0.17%)
Dec 21, 2018 48.95 49.81 46.23 47.00 569,100 -1.85(-3.79%)
Dec 20, 2018 51.50 51.83 47.05 48.85 343,315 -2.61(-5.07%)
Dec 19, 2018 52.33 53.86 50.35 51.46 199,731 -0.54(-1.04%)
Dec 18, 2018 51.23 52.61 50.10 52.00 286,093 +0.94(+1.84%)
Dec 17, 2018 53.17 54.34 50.76 51.06 165,621 -2.20(-4.13%)
Dec 14, 2018 54.42 55.20 52.86 53.26 160,000 -1.93(-3.50%)
Dec 13, 2018 56.19 56.57 53.75 55.19 114,196 -0.69(-1.23%)
Dec 12, 2018 55.35 56.24 54.74 55.88 178,058 +1.40(+2.57%)
Dec 11, 2018 58.40 58.52 52.51 54.48 479,999 -2.82(-4.92%)
Dec 10, 2018 57.00 58.17 55.07 57.30 232,339 +0.24(+0.42%)
Dec 07, 2018 58.69 59.80 56.76 57.06 513,700 -1.78(-3.03%)
Dec 06, 2018 57.44 59.33 56.72 58.84 221,957 +0.77(+1.33%)
Dec 04, 2018 60.32 61.24 57.55 58.07 149,800 -2.40(-3.97%)
Dec 03, 2018 63.75 63.76 59.49 60.47 228,425 -1.60(-2.58%)
Nov 30, 2018 60.56 63.11 60.56 62.07 172,300 +1.59(+2.63%)
Nov 29, 2018 59.75 61.93 58.87 60.48 229,901 +0.34(+0.57%)
Nov 28, 2018 57.24 60.24 56.37 60.14 163,584 +3.50(+6.18%)
Nov 27, 2018 58.39 59.85 56.63 56.64 187,692 -2.13(-3.62%)
Nov 26, 2018 58.15 60.70 58.15 58.77 166,287 +1.24(+2.16%)
Nov 23, 2018 56.06 58.07 55.43 57.53 59,200 +1.21(+2.15%)
Nov 21, 2018 56.32 56.32 56.32 0 +0.92(+1.66%)
Nov 20, 2018 55.74 56.94 54.51 55.40 133,098 -0.87(-1.55%)
Nov 19, 2018 59.19 59.69 56.01 56.27 134,577 -2.92(-4.93%)
Nov 16, 2018 56.25 59.64 54.56 59.19 220,900 +2.08(+3.64%)
Nov 15, 2018 54.57 57.18 53.56 57.11 177,270 +3.04(+5.62%)
Nov 14, 2018 57.84 57.84 53.11 54.07 189,432 -2.52(-4.45%)
Nov 13, 2018 56.20 58.20 55.01 56.59 350,461 +0.59(+1.05%)
Nov 12, 2018 57.67 59.64 54.77 56.00 187,647 -1.93(-3.33%)
Nov 09, 2018 60.00 61.56 56.49 57.93 220,200 -2.21(-3.67%)
Nov 08, 2018 57.91 64.40 57.65 60.14 356,087 +3.93(+6.99%)
Nov 07, 2018 56.58 57.01 54.02 56.21 199,819 -0.28(-0.50%)
Nov 06, 2018 57.07 57.92 55.31 56.49 182,037 -0.66(-1.15%)
Nov 05, 2018 57.73 58.15 54.91 57.15 184,506 -0.45(-0.78%)
Nov 02, 2018 55.45 58.92 54.80 57.60 186,900 +2.13(+3.84%)
Nov 01, 2018 53.40 55.76 53.00 55.47 251,027 +2.53(+4.78%)
Oct 31, 2018 51.53 54.31 50.83 52.94 218,976 +2.49(+4.94%)
Oct 30, 2018 50.45 52.89 49.15 50.45 332,479 +0.08(+0.16%)
Oct 29, 2018 54.33 55.00 49.54 50.37 219,158 -3.04(-5.69%)
Oct 26, 2018 51.83 54.78 51.02 53.41 183,000 +0.76(+1.44%)
Oct 25, 2018 50.17 53.40 47.74 52.65 376,526 +2.98(+6.00%)
Oct 24, 2018 53.20 54.18 49.56 49.67 337,917 -3.51(-6.60%)
Oct 23, 2018 54.49 54.52 52.01 53.18 123,015 -2.25(-4.06%)
Oct 22, 2018 55.62 55.95 53.75 55.43 231,349 +0.02(+0.04%)
Oct 19, 2018 55.66 56.81 55.00 55.41 158,700 -0.24(-0.43%)
Oct 18, 2018 55.71 57.23 54.16 55.65 262,508 -1.74(-3.03%)
Oct 17, 2018 56.79 57.81 54.96 57.39 171,345 +0.45(+0.79%)
Oct 16, 2018 53.58 57.20 53.56 56.94 208,493 +3.52(+6.59%)
Oct 15, 2018 52.60 53.64 51.50 53.42 367,886 +0.47(+0.89%)
Oct 12, 2018 51.23 53.28 51.10 52.95 377,700 +2.41(+4.77%)
Oct 11, 2018 50.28 51.52 49.14 50.54 332,424 +0.06(+0.12%)
Oct 10, 2018 51.39 51.92 50.00 50.48 215,559 -0.91(-1.77%)
Oct 09, 2018 53.35 54.40 50.96 51.39 220,037 -1.97(-3.69%)
Oct 08, 2018 55.04 55.04 52.76 53.36 330,942 -1.83(-3.32%)
Oct 05, 2018 57.02 58.58 54.40 55.19 237,600 -1.70(-2.99%)
Oct 04, 2018 60.33 60.33 56.55 56.89 263,585 -3.51(-5.81%)
Oct 03, 2018 60.21 60.87 58.50 60.40 306,527 +0.10(+0.17%)
Oct 02, 2018 63.10 63.41 60.05 60.30 215,021 -2.87(-4.54%)
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.