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 (%)
Feb 28, 2018 58.30 59.80 57.40 58.20 303,947 +0.50(+0.87%)
Feb 27, 2018 61.65 62.83 57.65 57.70 377,599 -3.40(-5.56%)
Feb 26, 2018 57.25 62.20 57.25 61.10 437,796 +4.35(+7.67%)
Feb 23, 2018 57.70 58.49 55.60 56.75 304,713 -0.50(-0.87%)
Feb 22, 2018 58.75 59.40 57.50 57.25 283,982 -1.00(-1.72%)
Feb 21, 2018 55.70 59.15 54.58 58.25 332,391 +3.25(+5.91%)
Feb 20, 2018 54.95 56.45 54.50 55.00 266,969 -1.30(-2.31%)
Feb 16, 2018 56.30 56.30 56.30 0 +1.90(+3.49%)
Feb 15, 2018 57.55 57.55 53.00 54.40 92,011 +0.55(+1.02%)
Feb 14, 2018 50.05 54.70 50.05 53.85 426,199 +3.30(+6.53%)
Feb 13, 2018 49.10 50.75 48.70 50.55 130,121 +0.90(+1.81%)
Feb 12, 2018 47.75 50.20 47.40 49.65 109,810 +2.15(+4.53%)
Feb 09, 2018 48.75 49.25 45.30 47.50 334,187 -0.55(-1.14%)
Feb 08, 2018 51.30 51.40 48.00 48.05 300,252 -3.20(-6.24%)
Feb 07, 2018 50.20 51.65 49.69 51.25 185,815 +0.70(+1.38%)
Feb 06, 2018 48.15 50.90 47.65 50.55 347,632 +0.60(+1.20%)
Feb 05, 2018 51.60 53.15 49.00 49.95 221,361 -3.10(-5.84%)
Feb 02, 2018 53.35 54.24 52.05 53.05 262,372 -1.00(-1.85%)
Feb 01, 2018 51.20 54.15 51.05 54.05 165,957 +2.45(+4.75%)
Jan 31, 2018 51.50 53.25 51.45 51.60 231,275 +0.60(+1.18%)
Jan 30, 2018 52.50 53.40 50.90 51.00 412,905 -2.20(-4.14%)
Jan 29, 2018 53.05 53.80 51.75 53.20 395,604 -0.30(-0.56%)
Jan 26, 2018 54.00 54.80 53.05 53.50 376,340 +0.00(+0.00%)
Jan 25, 2018 51.90 54.15 49.75 53.50 332,909 +1.85(+3.58%)
Jan 24, 2018 53.50 53.95 51.25 51.65 527,695 -2.35(-4.35%)
Jan 23, 2018 52.05 55.40 51.69 54.00 591,645 +0.00(+0.00%)
Jan 22, 2018 53.75 54.60 52.81 54.00 417,390 +0.05(+0.09%)
Jan 19, 2018 52.85 54.84 52.40 53.95 640,192 +1.05(+1.98%)
Jan 18, 2018 52.60 53.80 52.50 52.90 243,746 +0.30(+0.57%)
Jan 17, 2018 52.40 53.40 51.83 52.60 344,033 +0.60(+1.15%)
Jan 16, 2018 53.20 54.00 51.00 52.00 775,739 -0.90(-1.70%)
Jan 12, 2018 52.90 52.90 52.90 0 +3.30(+6.65%)
Jan 11, 2018 48.85 49.90 47.25 49.60 328,301 +1.15(+2.37%)
Jan 10, 2018 47.20 49.00 45.85 48.45 404,609 +0.90(+1.89%)
Jan 09, 2018 41.60 48.00 41.05 47.55 1,259,917 +6.25(+15.13%)
Jan 08, 2018 42.10 42.30 41.05 41.30 278,190 -1.00(-2.36%)
Jan 05, 2018 42.20 42.30 41.00 42.30 242,732 +0.30(+0.71%)
Jan 04, 2018 42.40 42.40 41.10 42.00 286,731 -0.05(-0.12%)
Jan 03, 2018 42.90 43.65 41.00 42.05 1,367,915 -0.90(-2.10%)
Jan 02, 2018 42.50 43.65 42.00 42.95 582,987 +0.85(+2.02%)
Dec 29, 2017 42.10 42.10 42.10 0 -0.25(-0.59%)
Dec 28, 2017 42.55 42.72 41.90 42.35 182,956 -0.05(-0.12%)
Dec 27, 2017 43.10 44.20 42.35 42.40 309,655 -0.65(-1.51%)
Dec 26, 2017 42.70 43.75 41.90 43.05 219,765 +0.20(+0.47%)
Dec 22, 2017 41.00 42.90 40.25 42.85 318,532 +1.85(+4.51%)
Dec 21, 2017 41.30 41.40 40.50 41.00 281,049 -0.25(-0.61%)
Dec 20, 2017 39.00 41.55 38.69 41.25 344,270 +2.50(+6.45%)
Dec 19, 2017 38.05 39.10 37.80 38.75 297,878 +0.70(+1.84%)
Dec 18, 2017 38.55 39.20 37.60 38.05 160,677 +0.00(+0.00%)
Dec 15, 2017 39.00 39.20 36.65 38.05 1,272,042 -0.55(-1.42%)
Dec 14, 2017 37.30 39.35 37.30 38.60 487,704 +1.35(+3.62%)
Dec 13, 2017 37.30 37.80 35.55 37.25 570,724 -0.05(-0.13%)
Dec 12, 2017 39.70 40.60 37.25 37.30 312,338 -2.10(-5.33%)
Dec 11, 2017 39.65 40.70 38.98 39.40 466,792 +0.15(+0.38%)
Dec 08, 2017 37.35 39.70 36.65 39.25 741,102 +2.20(+5.94%)
Dec 07, 2017 33.35 37.10 32.80 37.05 684,583 +3.85(+11.60%)
Dec 06, 2017 34.55 35.50 33.30 33.20 714,851 -2.40(-6.74%)
Dec 05, 2017 36.45 37.30 35.60 35.60 138,016 -0.80(-2.20%)
Dec 04, 2017 38.75 38.75 36.25 36.40 352,247 -1.75(-4.59%)
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.