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 (%)
Feb 28, 2017 12.60 12.80 12.10 12.15 51,159 -0.60(-4.71%)
Feb 27, 2017 12.25 12.80 12.10 12.75 46,307 +0.55(+4.51%)
Feb 24, 2017 11.82 12.35 11.82 12.20 68,207 +0.20(+1.67%)
Feb 23, 2017 12.15 12.15 11.95 12.00 42,054 +0.05(+0.42%)
Feb 22, 2017 12.15 12.20 11.80 11.95 33,320 -0.25(-2.05%)
Feb 21, 2017 12.95 13.10 12.05 12.20 44,371 -0.55(-4.31%)
Feb 17, 2017 12.75 12.75 12.75 0 -0.20(-1.54%)
Feb 16, 2017 12.80 13.85 12.60 12.95 104,810 +0.15(+1.17%)
Feb 15, 2017 11.95 12.90 11.95 12.80 75,384 +0.75(+6.22%)
Feb 14, 2017 12.15 12.20 11.95 12.05 67,519 +0.00(+0.00%)
Feb 13, 2017 12.20 12.35 11.95 12.05 67,067 -0.20(-1.63%)
Feb 10, 2017 12.25 12.40 12.00 12.25 32,197 +0.10(+0.82%)
Feb 09, 2017 11.85 12.40 11.85 12.15 46,165 +0.25(+2.10%)
Feb 08, 2017 11.95 11.95 11.51 11.90 55,002 -0.05(-0.42%)
Feb 07, 2017 11.95 12.20 11.75 11.95 33,570 -0.05(-0.42%)
Feb 06, 2017 12.15 12.30 11.95 12.00 39,399 -0.10(-0.83%)
Feb 03, 2017 11.95 12.25 11.65 12.10 110,274 +0.25(+2.11%)
Feb 02, 2017 12.05 13.97 11.25 11.85 67,629 -0.10(-0.84%)
Feb 01, 2017 11.20 12.05 11.20 11.95 116,853 +0.75(+6.70%)
Jan 31, 2017 10.95 11.32 10.65 11.20 100,987 +0.20(+1.82%)
Jan 30, 2017 11.30 11.30 10.85 11.00 57,922 -0.35(-3.08%)
Jan 27, 2017 11.30 11.50 10.95 11.35 58,496 +0.10(+0.89%)
Jan 26, 2017 11.90 11.90 11.20 11.25 51,816 -0.60(-5.06%)
Jan 25, 2017 11.60 11.94 11.45 11.85 57,303 +0.20(+1.72%)
Jan 24, 2017 11.65 11.70 10.95 11.65 63,076 +0.00(+0.00%)
Jan 23, 2017 12.05 12.20 11.40 11.65 76,350 -0.40(-3.32%)
Jan 20, 2017 12.00 12.15 11.75 12.05 78,048 +0.05(+0.42%)
Jan 19, 2017 12.20 12.30 11.90 12.00 55,531 -0.25(-2.04%)
Jan 18, 2017 12.35 12.70 11.75 12.25 88,913 -0.20(-1.61%)
Jan 17, 2017 13.50 13.57 12.30 12.45 150,595 -1.20(-8.79%)
Jan 13, 2017 13.65 13.65 13.65 0 +0.35(+2.63%)
Jan 12, 2017 13.60 13.65 12.90 13.30 101,656 -0.25(-1.85%)
Jan 11, 2017 13.60 13.70 13.00 13.55 138,648 +0.00(+0.00%)
Jan 10, 2017 13.95 14.15 13.40 13.55 71,938 -0.35(-2.52%)
Jan 09, 2017 13.95 14.10 13.75 13.90 166,218 +0.05(+0.36%)
Jan 06, 2017 14.00 14.00 13.60 13.85 119,689 -0.25(-1.77%)
Jan 05, 2017 13.80 14.25 13.50 14.10 175,292 +0.45(+3.30%)
Jan 04, 2017 13.35 13.85 13.25 13.65 111,986 +0.45(+3.41%)
Jan 03, 2017 14.05 14.50 12.70 13.20 366,392 +0.25(+1.93%)
Dec 30, 2016 12.95 12.95 12.95 0 +0.40(+3.19%)
Dec 29, 2016 12.95 13.20 12.05 12.55 153,527 -0.45(-3.46%)
Dec 28, 2016 13.10 13.30 12.50 13.00 148,135 +0.00(+0.00%)
Dec 27, 2016 13.30 13.55 12.90 13.00 70,056 -0.35(-2.62%)
Dec 23, 2016 13.35 13.35 13.35 0 +0.00(+0.00%)
Dec 22, 2016 13.35 13.75 13.05 13.35 131,636 -0.10(-0.74%)
Dec 21, 2016 13.00 13.65 12.90 13.45 126,684 +0.45(+3.46%)
Dec 20, 2016 13.00 13.20 12.75 13.00 76,937 +0.00(+0.00%)
Dec 19, 2016 13.55 13.90 13.00 13.00 136,620 -0.45(-3.35%)
Dec 16, 2016 13.45 14.00 13.25 13.45 174,289 -0.05(-0.37%)
Dec 15, 2016 13.40 13.80 13.28 13.50 181,429 +0.10(+0.75%)
Dec 14, 2016 14.80 15.00 13.30 13.40 196,374 -1.35(-9.15%)
Dec 13, 2016 14.25 14.90 14.15 14.75 185,293 +0.60(+4.24%)
Dec 12, 2016 14.15 14.20 13.22 14.15 244,451 -0.05(-0.35%)
Dec 09, 2016 14.55 14.80 13.70 14.20 224,945 -0.30(-2.07%)
Dec 08, 2016 15.10 15.15 14.15 14.50 94,990 -0.80(-5.23%)
Dec 07, 2016 16.10 16.15 15.05 15.30 99,528 -1.05(-6.42%)
Dec 06, 2016 16.45 16.45 15.55 16.35 40,932 +0.05(+0.31%)
Dec 05, 2016 16.60 16.90 16.15 16.30 92,421 -0.20(-1.21%)
Dec 02, 2016 15.85 16.55 15.70 16.50 93,973 +0.55(+3.45%)
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.