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 (%)
Oct 31, 2016 13.30 13.90 13.10 13.45 237,773 +0.05(+0.37%)
Oct 28, 2016 13.70 13.70 13.20 13.40 79,604 -0.50(-3.60%)
Oct 27, 2016 14.65 15.40 13.65 13.90 69,663 -0.75(-5.12%)
Oct 26, 2016 15.90 15.90 14.35 14.65 139,838 -1.30(-8.15%)
Oct 25, 2016 15.85 16.00 15.55 15.95 67,926 +0.15(+0.95%)
Oct 24, 2016 16.15 16.35 15.60 15.80 48,684 -0.30(-1.86%)
Oct 21, 2016 16.30 16.39 16.00 16.10 42,453 -0.35(-2.13%)
Oct 20, 2016 15.85 16.45 15.82 16.45 60,073 +0.55(+3.46%)
Oct 19, 2016 15.80 16.00 15.55 15.90 52,069 +0.05(+0.32%)
Oct 18, 2016 15.85 16.00 15.70 15.85 79,558 +0.00(+0.00%)
Oct 17, 2016 15.90 15.95 15.55 15.85 67,311 +0.03(+0.19%)
Oct 14, 2016 16.11 16.11 15.62 15.82 110,787 -0.11(-0.69%)
Oct 13, 2016 15.88 16.16 15.41 15.93 207,876 -0.02(-0.13%)
Oct 12, 2016 16.09 16.41 15.94 15.95 75,263 -0.09(-0.56%)
Oct 11, 2016 16.43 16.50 15.89 16.04 86,408 -0.43(-2.61%)
Oct 10, 2016 16.11 16.64 15.96 16.47 91,204 +0.51(+3.20%)
Oct 07, 2016 16.51 16.96 15.82 15.96 244,148 -0.58(-3.51%)
Oct 06, 2016 16.71 16.85 16.23 16.54 108,204 -0.13(-0.78%)
Oct 05, 2016 16.25 16.82 16.01 16.67 273,029 +0.68(+4.25%)
Oct 04, 2016 15.82 16.27 15.64 15.99 127,955 +0.26(+1.65%)
Oct 03, 2016 16.28 16.43 15.32 15.73 372,367 -0.61(-3.73%)
Sep 30, 2016 16.14 16.70 15.53 16.34 150,340 +0.34(+2.12%)
Sep 29, 2016 16.19 16.50 15.75 16.00 296,086 -0.02(-0.12%)
Sep 28, 2016 15.64 16.66 15.58 16.02 2,026,627 +0.90(+5.95%)
Sep 27, 2016 15.50 15.65 15.09 15.12 174,614 -0.76(-4.79%)
Sep 26, 2016 16.57 16.99 15.82 15.88 206,158 -1.04(-6.15%)
Sep 23, 2016 18.05 18.05 16.84 16.92 110,980 -1.09(-6.05%)
Sep 22, 2016 18.09 18.46 17.55 18.01 126,664 +0.12(+0.67%)
Sep 21, 2016 18.78 18.97 17.76 17.89 136,226 -0.68(-3.66%)
Sep 20, 2016 18.91 19.31 18.52 18.57 127,424 -0.33(-1.75%)
Sep 19, 2016 20.52 20.70 18.51 18.90 242,472 -1.98(-9.48%)
Sep 16, 2016 20.13 21.06 19.86 20.88 317,924 +0.82(+4.09%)
Sep 15, 2016 20.05 20.48 19.61 20.06 108,971 -0.02(-0.10%)
Sep 14, 2016 19.46 20.39 19.46 20.08 118,870 +0.75(+3.88%)
Sep 13, 2016 19.98 20.29 18.90 19.33 62,029 -0.68(-3.40%)
Sep 12, 2016 20.10 20.40 19.76 20.01 94,506 -0.04(-0.20%)
Sep 09, 2016 22.22 22.26 20.02 20.05 168,114 -2.20(-9.89%)
Sep 08, 2016 21.98 22.48 21.35 22.25 67,379 +0.30(+1.37%)
Sep 07, 2016 21.51 22.18 21.44 21.95 90,815 +0.16(+0.73%)
Sep 06, 2016 21.49 21.91 21.32 21.79 97,393 +0.23(+1.07%)
Sep 02, 2016 21.52 21.56 21.56 21.56 173,400 +0.25(+1.17%)
Sep 01, 2016 21.80 22.35 20.80 21.31 175,584 -0.57(-2.61%)
Aug 31, 2016 22.04 22.05 21.14 21.88 154,451 -0.08(-0.36%)
Aug 30, 2016 21.65 22.28 21.51 21.96 49,786 +0.12(+0.55%)
Aug 29, 2016 21.87 21.98 21.14 21.84 121,970 +0.29(+1.35%)
Aug 26, 2016 20.93 21.92 20.90 21.55 47,772 +0.69(+3.31%)
Aug 25, 2016 21.00 21.55 20.51 20.86 104,328 -0.17(-0.81%)
Aug 24, 2016 20.74 22.83 20.66 21.03 188,221 +0.38(+1.84%)
Aug 23, 2016 20.22 20.69 20.21 20.65 39,239 +0.42(+2.08%)
Aug 22, 2016 19.77 20.48 19.70 20.23 50,054 +0.43(+2.17%)
Aug 19, 2016 19.68 20.72 19.42 19.80 81,999 +0.14(+0.71%)
Aug 18, 2016 19.66 19.88 19.12 19.66 51,337 +0.47(+2.45%)
Aug 17, 2016 19.14 19.24 18.57 19.19 53,123 +0.17(+0.89%)
Aug 16, 2016 18.89 19.26 18.57 19.02 43,317 +0.06(+0.32%)
Aug 15, 2016 18.97 18.98 18.57 18.96 53,411 +0.17(+0.90%)
Aug 12, 2016 18.96 19.08 18.63 18.79 33,508 +0.19(+1.02%)
Aug 11, 2016 18.84 19.10 18.31 18.60 60,050 -0.06(-0.32%)
Aug 10, 2016 20.00 20.00 18.43 18.66 85,019 +0.07(+0.38%)
Aug 09, 2016 18.79 18.79 17.89 18.59 111,431 -0.33(-1.74%)
Aug 08, 2016 18.15 18.98 17.67 18.92 105,607 +0.65(+3.56%)
Aug 05, 2016 17.94 18.40 17.72 18.27 33,142 +0.58(+3.28%)
Aug 04, 2016 18.15 18.49 17.54 17.69 75,735 -0.41(-2.27%)
Aug 03, 2016 17.75 18.29 17.68 18.10 37,970 +0.36(+2.03%)
Aug 02, 2016 18.11 18.31 17.14 17.74 62,354 -0.31(-1.72%)
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.