Skip to main content
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 (%)
Nov 29, 2019 64.73 66.44 64.15 65.15 130,000 +0.31(+0.48%)
Nov 27, 2019 63.82 65.43 63.45 64.84 244,200 +1.00(+1.57%)
Nov 26, 2019 60.46 64.10 60.46 63.84 416,025 +1.24(+1.98%)
Nov 25, 2019 61.66 63.18 61.30 62.60 653,024 +1.32(+2.15%)
Nov 22, 2019 58.29 61.36 58.07 61.28 344,600 +3.28(+5.66%)
Nov 21, 2019 57.62 58.70 56.68 58.00 302,529 +0.50(+0.87%)
Nov 20, 2019 56.01 59.10 56.01 57.50 459,231 +1.32(+2.35%)
Nov 19, 2019 54.31 56.78 53.71 56.18 223,265 +2.17(+4.02%)
Nov 18, 2019 54.95 55.49 53.89 54.01 238,077 -0.94(-1.71%)
Nov 15, 2019 52.71 55.17 51.84 54.95 496,200 +2.62(+5.01%)
Nov 14, 2019 53.33 53.70 51.61 52.33 427,885 -1.21(-2.26%)
Nov 13, 2019 54.44 54.44 52.52 53.54 350,725 -0.95(-1.74%)
Nov 12, 2019 55.00 55.37 53.64 54.49 486,349 -0.96(-1.73%)
Nov 11, 2019 56.00 56.74 51.14 55.45 2,065,447 -4.56(-7.60%)
Nov 08, 2019 58.90 60.89 58.14 60.01 390,800 +1.39(+2.37%)
Nov 07, 2019 57.28 59.92 57.28 58.62 271,484 +1.52(+2.66%)
Nov 06, 2019 57.36 58.16 56.86 57.10 337,590 -0.06(-0.10%)
Nov 05, 2019 57.12 59.68 56.31 57.16 599,181 -1.75(-2.97%)
Nov 04, 2019 59.82 59.97 58.65 58.91 202,094 -0.40(-0.67%)
Nov 01, 2019 57.54 59.74 57.50 59.31 278,900 +1.98(+3.45%)
Oct 31, 2019 57.61 57.99 56.40 57.33 324,900 -0.51(-0.88%)
Oct 30, 2019 57.58 58.11 56.60 57.84 209,281 +0.30(+0.52%)
Oct 29, 2019 58.17 58.29 56.97 57.54 323,108 -0.30(-0.52%)
Oct 28, 2019 57.72 57.91 56.26 57.84 424,389 +0.39(+0.68%)
Oct 25, 2019 57.21 58.02 56.40 57.45 166,400 +0.19(+0.33%)
Oct 24, 2019 56.81 57.81 56.23 57.26 249,387 +0.73(+1.29%)
Oct 23, 2019 56.21 57.34 55.47 56.53 289,582 +0.19(+0.34%)
Oct 22, 2019 57.02 58.26 56.25 56.34 272,382 -0.39(-0.69%)
Oct 21, 2019 57.99 58.92 56.69 56.73 411,818 -1.06(-1.83%)
Oct 18, 2019 56.69 58.22 56.21 57.79 327,700 +0.88(+1.55%)
Oct 17, 2019 57.35 57.95 55.94 56.91 541,241 -0.05(-0.09%)
Oct 16, 2019 54.64 57.14 53.72 56.96 292,348 +2.15(+3.92%)
Oct 15, 2019 53.56 55.35 53.10 54.81 235,206 +1.51(+2.83%)
Oct 14, 2019 53.40 54.51 52.40 53.30 219,039 -0.25(-0.47%)
Oct 11, 2019 54.03 54.41 53.10 53.55 140,800 +0.22(+0.41%)
Oct 10, 2019 53.20 53.99 52.17 53.33 287,278 +0.27(+0.51%)
Oct 09, 2019 51.57 53.53 51.00 53.06 218,316 +2.14(+4.20%)
Oct 08, 2019 51.72 52.41 50.49 50.92 256,602 -1.45(-2.77%)
Oct 07, 2019 54.06 54.06 51.74 52.37 200,771 -1.77(-3.27%)
Oct 04, 2019 54.73 55.44 53.45 54.14 369,900 -0.29(-0.53%)
Oct 03, 2019 53.06 55.16 52.28 54.43 226,032 +1.23(+2.31%)
Oct 02, 2019 51.43 53.28 50.50 53.20 344,606 +1.44(+2.78%)
Oct 01, 2019 52.48 54.28 51.32 51.76 490,705 -0.39(-0.75%)
Sep 30, 2019 51.61 52.95 50.72 52.15 215,692 +0.97(+1.90%)
Sep 27, 2019 52.60 53.20 50.46 51.18 250,300 -1.12(-2.14%)
Sep 26, 2019 54.51 55.02 52.26 52.30 260,187 -2.45(-4.47%)
Sep 25, 2019 55.12 55.62 53.80 54.75 264,662 -0.46(-0.83%)
Sep 24, 2019 58.86 59.63 54.79 55.21 304,361 -3.41(-5.82%)
Sep 23, 2019 61.08 61.88 57.68 58.62 361,270 -2.70(-4.40%)
Sep 20, 2019 58.00 61.83 57.35 61.32 1,092,200 +3.47(+6.00%)
Sep 19, 2019 55.86 57.87 55.15 57.85 369,654 +2.22(+3.99%)
Sep 18, 2019 54.40 56.24 53.46 55.63 293,199 +1.24(+2.28%)
Sep 17, 2019 53.41 55.39 52.12 54.39 258,472 +1.03(+1.93%)
Sep 16, 2019 53.59 55.96 53.15 53.36 345,023 -0.61(-1.13%)
Sep 13, 2019 55.36 55.67 53.46 53.97 206,400 -1.12(-2.03%)
Sep 12, 2019 55.22 55.40 53.24 55.09 186,112 -0.16(-0.29%)
Sep 11, 2019 53.32 55.93 52.87 55.25 235,716 +2.11(+3.97%)
Sep 10, 2019 51.48 53.31 50.38 53.14 144,018 +1.05(+2.02%)
Sep 09, 2019 52.55 53.10 51.21 52.09 130,329 -0.32(-0.61%)
Sep 06, 2019 51.40 53.36 51.00 52.41 188,400 +1.01(+1.96%)
Sep 05, 2019 50.87 51.98 50.08 51.40 179,878 +0.94(+1.86%)
Sep 04, 2019 51.07 51.36 49.69 50.46 194,658 -0.11(-0.22%)
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.