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 (%)
Sep 28, 2018 67.00 67.00 64.50 65.20 462,800 +0.60(+0.93%)
Sep 27, 2018 65.05 65.65 64.10 64.60 163,167 -0.45(-0.69%)
Sep 26, 2018 66.45 67.45 64.90 65.05 287,918 -1.20(-1.81%)
Sep 25, 2018 65.40 67.25 65.10 66.25 400,606 +1.35(+2.08%)
Sep 24, 2018 63.10 67.15 62.65 64.90 412,607 +1.80(+2.85%)
Sep 21, 2018 64.20 64.53 62.30 63.10 778,300 -1.25(-1.94%)
Sep 20, 2018 61.95 64.65 61.95 64.35 468,730 +2.70(+4.38%)
Sep 19, 2018 59.60 61.75 58.65 61.65 357,757 +1.90(+3.18%)
Sep 18, 2018 59.80 61.05 57.40 59.75 249,932 +0.00(+0.00%)
Sep 17, 2018 60.50 60.90 57.30 59.75 352,391 -1.15(-1.89%)
Sep 14, 2018 61.75 62.70 60.75 60.90 182,000 -0.80(-1.30%)
Sep 13, 2018 60.75 62.30 60.65 61.70 198,419 +0.60(+0.98%)
Sep 12, 2018 65.00 66.55 61.00 61.10 323,070 -3.75(-5.78%)
Sep 11, 2018 63.60 65.20 63.00 64.85 491,144 +1.35(+2.13%)
Sep 10, 2018 62.25 64.45 62.20 63.50 485,104 +2.35(+3.84%)
Sep 07, 2018 60.95 62.45 60.70 61.15 236,400 -0.35(-0.57%)
Sep 06, 2018 60.60 61.85 60.40 61.50 204,134 +0.90(+1.49%)
Sep 05, 2018 59.55 60.80 58.58 60.60 185,335 +1.05(+1.76%)
Sep 04, 2018 61.30 61.45 58.65 59.55 291,352 -2.10(-3.41%)
Aug 31, 2018 61.65 61.65 61.65 0 +1.90(+3.18%)
Aug 30, 2018 59.55 60.00 59.25 59.75 150,496 +0.25(+0.42%)
Aug 29, 2018 60.90 61.00 59.20 59.50 189,956 -1.05(-1.73%)
Aug 28, 2018 61.55 62.00 60.15 60.55 217,580 -0.85(-1.38%)
Aug 27, 2018 60.90 61.80 60.70 61.40 199,655 +0.65(+1.07%)
Aug 24, 2018 59.65 60.95 59.30 60.75 184,000 +1.15(+1.93%)
Aug 23, 2018 59.00 59.90 58.60 59.60 114,027 +0.75(+1.27%)
Aug 22, 2018 58.00 59.75 57.58 58.85 101,436 +0.55(+0.94%)
Aug 21, 2018 57.25 58.85 57.00 58.30 118,104 +1.00(+1.75%)
Aug 20, 2018 56.50 57.50 56.22 57.30 213,630 +0.80(+1.42%)
Aug 17, 2018 56.80 57.80 56.10 56.50 155,600 -0.55(-0.96%)
Aug 16, 2018 55.85 57.30 55.00 57.05 285,024 +1.35(+2.42%)
Aug 15, 2018 55.70 57.00 54.30 55.70 447,367 -0.75(-1.33%)
Aug 14, 2018 58.70 59.10 54.90 56.45 293,229 -2.05(-3.50%)
Aug 13, 2018 59.30 60.40 58.40 58.50 171,366 -1.30(-2.17%)
Aug 10, 2018 58.65 60.40 58.35 59.80 175,700 +1.45(+2.49%)
Aug 09, 2018 60.50 63.00 58.30 58.35 314,792 -0.55(-0.93%)
Aug 08, 2018 59.15 59.40 57.60 58.90 118,349 -0.25(-0.42%)
Aug 07, 2018 58.20 59.90 57.85 59.15 212,913 +1.25(+2.16%)
Aug 06, 2018 56.20 58.35 55.55 57.90 111,388 +1.75(+3.12%)
Aug 03, 2018 59.30 59.70 56.00 56.15 261,100 -3.10(-5.23%)
Aug 02, 2018 58.45 59.50 56.95 59.25 245,753 +0.30(+0.51%)
Aug 01, 2018 57.30 60.25 56.75 58.95 224,050 +1.55(+2.70%)
Jul 31, 2018 54.20 57.45 53.70 57.40 249,177 +3.05(+5.61%)
Jul 30, 2018 56.55 57.10 53.80 54.35 246,997 -2.00(-3.55%)
Jul 27, 2018 57.90 57.90 54.95 56.35 225,000 -1.15(-2.00%)
Jul 26, 2018 60.05 57.30 57.50 196,895 -2.55(-4.25%)
Jul 25, 2018 57.10 60.27 56.25 60.05 484,898 +2.95(+5.17%)
Jul 24, 2018 57.95 58.20 55.55 57.10 298,865 -0.35(-0.61%)
Jul 23, 2018 56.55 57.65 55.85 57.45 238,604 +0.65(+1.14%)
Jul 20, 2018 55.75 57.00 55.60 56.80 203,346 +1.15(+2.07%)
Jul 19, 2018 55.95 55.15 55.65 117,495 -0.20(-0.36%)
Jul 18, 2018 55.55 56.60 54.75 55.85 181,814 +0.10(+0.18%)
Jul 17, 2018 55.75 57.00 55.25 55.75 188,271 +0.00(+0.00%)
Jul 16, 2018 55.80 55.90 54.70 55.75 237,701 +0.10(+0.18%)
Jul 13, 2018 54.90 55.85 53.55 55.65 190,839 +0.75(+1.37%)
Jul 12, 2018 55.00 55.45 54.15 54.90 152,680 +0.65(+1.20%)
Jul 11, 2018 54.10 54.95 52.45 54.25 356,483 -0.10(-0.18%)
Jul 10, 2018 53.65 56.60 53.47 54.35 422,769 +1.45(+2.74%)
Jul 09, 2018 54.00 54.00 52.60 52.90 320,286 -1.00(-1.86%)
Jul 06, 2018 53.60 54.36 53.35 53.90 239,164 +0.50(+0.94%)
Jul 05, 2018 53.55 54.40 51.40 53.40 380,963 -0.15(-0.28%)
Jul 03, 2018 53.55 53.55 53.55 0 +1.30(+2.49%)
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.