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 (%)
Apr 29, 2016 12.39 12.40 11.43 11.44 35,851 -0.72(-5.92%)
Apr 28, 2016 12.53 12.53 12.03 12.16 56,378 -0.32(-2.56%)
Apr 27, 2016 12.51 12.76 12.13 12.48 30,123 +0.18(+1.46%)
Apr 26, 2016 12.45 12.66 12.22 12.30 88,293 +0.06(+0.49%)
Apr 25, 2016 12.31 12.40 12.12 12.24 36,215 -0.14(-1.13%)
Apr 22, 2016 12.23 12.54 12.02 12.38 26,438 -0.02(-0.16%)
Apr 21, 2016 12.39 12.49 12.13 12.40 48,989 -0.03(-0.24%)
Apr 20, 2016 12.20 12.45 12.03 12.43 35,140 +0.33(+2.73%)
Apr 19, 2016 11.79 12.42 11.64 12.10 51,993 +0.43(+3.68%)
Apr 18, 2016 11.80 12.07 11.50 11.67 168,491 -0.02(-0.17%)
Apr 15, 2016 11.97 12.04 11.50 11.69 43,217 -0.38(-3.15%)
Apr 14, 2016 11.76 12.10 11.12 12.07 19,748 -0.05(-0.41%)
Apr 13, 2016 12.07 12.41 11.82 12.12 38,794 +0.13(+1.08%)
Apr 12, 2016 11.70 12.16 11.44 11.99 30,758 +0.30(+2.57%)
Apr 11, 2016 12.40 12.51 11.41 11.69 57,721 -0.47(-3.87%)
Apr 08, 2016 11.87 12.55 11.82 12.16 43,675 +0.37(+3.14%)
Apr 07, 2016 11.70 12.03 11.34 11.79 51,410 +0.13(+1.11%)
Apr 06, 2016 11.10 11.82 10.81 11.66 54,305 +0.87(+8.06%)
Apr 05, 2016 10.61 11.12 10.33 10.79 47,422 +0.14(+1.31%)
Apr 04, 2016 10.34 10.78 10.00 10.65 94,265 +0.21(+2.01%)
Apr 01, 2016 10.57 11.19 10.01 10.44 63,744 -0.27(-2.52%)
Mar 31, 2016 10.22 11.06 10.00 10.71 65,277 +0.42(+4.08%)
Mar 30, 2016 9.750 10.39 9.560 10.29 35,292 +0.65(+6.74%)
Mar 29, 2016 9.120 9.670 8.740 9.640 29,789 +0.43(+4.67%)
Mar 28, 2016 9.080 9.210 8.700 9.210 43,579 +0.08(+0.88%)
Mar 24, 2016 9.070 9.130 9.130 9.130 22,300 -0.04(-0.44%)
Mar 23, 2016 9.750 9.975 8.640 9.170 41,623 -0.56(-5.76%)
Mar 22, 2016 9.620 10.16 9.530 9.730 30,924 +0.00(+0.00%)
Mar 21, 2016 9.380 10.00 9.320 9.730 47,198 +0.41(+4.40%)
Mar 18, 2016 9.340 9.639 9.150 9.320 68,360 +0.08(+0.87%)
Mar 17, 2016 9.030 9.360 8.780 9.240 22,439 +0.17(+1.87%)
Mar 16, 2016 9.030 9.390 8.450 9.070 58,521 -0.03(-0.33%)
Mar 15, 2016 9.090 9.290 8.480 9.100 46,775 -0.05(-0.55%)
Mar 14, 2016 8.560 9.249 8.560 9.150 44,094 +0.50(+5.78%)
Mar 11, 2016 7.890 8.660 7.765 8.650 75,967 +0.85(+10.90%)
Mar 10, 2016 7.640 7.850 7.560 7.800 78,056 +0.19(+2.50%)
Mar 09, 2016 7.560 7.710 7.380 7.610 46,526 +0.05(+0.66%)
Mar 08, 2016 7.340 8.130 7.140 7.560 88,318 +0.16(+2.16%)
Mar 07, 2016 7.450 8.250 7.110 7.400 77,428 -0.13(-1.73%)
Mar 04, 2016 7.510 7.775 7.290 7.530 56,149 +0.01(+0.13%)
Mar 03, 2016 7.130 7.770 7.130 7.520 78,177 +0.34(+4.74%)
Mar 02, 2016 7.680 7.680 7.060 7.180 47,035 -0.05(-0.69%)
Mar 01, 2016 7.075 7.230 7.010 7.230 78,277 +0.13(+1.83%)
Feb 29, 2016 7.120 7.257 6.930 7.100 69,566 +0.03(+0.42%)
Feb 26, 2016 7.050 7.300 6.870 7.070 89,731 -0.08(-1.12%)
Feb 25, 2016 7.110 7.290 6.900 7.150 66,249 -0.01(-0.14%)
Feb 24, 2016 7.260 7.475 6.800 7.160 72,350 -0.02(-0.28%)
Feb 23, 2016 7.490 7.720 6.890 7.180 70,107 -0.36(-4.77%)
Feb 22, 2016 7.650 7.890 7.220 7.540 132,831 -0.02(-0.26%)
Feb 19, 2016 7.290 7.810 7.290 7.560 34,685 +0.28(+3.85%)
Feb 18, 2016 6.890 7.695 6.890 7.280 111,818 +0.34(+4.90%)
Feb 17, 2016 6.730 7.240 6.670 6.940 78,626 +0.21(+3.12%)
Feb 16, 2016 6.800 7.350 6.600 6.730 98,711 -0.05(-0.74%)
Feb 12, 2016 6.950 6.780 6.780 6.780 57,500 +0.01(+0.15%)
Feb 11, 2016 6.820 6.930 6.790 6.770 64,714 -0.09(-1.31%)
Feb 10, 2016 7.360 7.410 6.620 6.860 86,357 -0.41(-5.64%)
Feb 09, 2016 7.420 7.450 7.060 7.270 24,625 -0.08(-1.09%)
Feb 08, 2016 8.110 8.350 7.010 7.350 67,289 -0.91(-11.02%)
Feb 05, 2016 8.410 9.070 8.220 8.260 89,465 -0.25(-2.94%)
Feb 04, 2016 8.630 9.380 8.000 8.510 174,805 +0.08(+0.95%)
Feb 03, 2016 9.190 9.480 8.190 8.430 35,031 -0.65(-7.16%)
Feb 02, 2016 8.910 9.460 8.510 9.080 117,781 +0.16(+1.79%)
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.