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 (%)
Jul 31, 2019 54.89 55.48 53.69 54.43 428,123 -0.22(-0.40%)
Jul 30, 2019 53.01 54.70 52.69 54.65 165,797 +1.22(+2.28%)
Jul 29, 2019 55.07 55.08 52.77 53.43 173,144 -1.47(-2.68%)
Jul 26, 2019 53.71 55.18 53.53 54.90 242,700 +1.49(+2.79%)
Jul 25, 2019 54.37 54.43 52.60 53.41 229,354 -0.97(-1.78%)
Jul 24, 2019 54.46 54.76 53.70 54.38 223,200 -0.30(-0.55%)
Jul 23, 2019 54.63 55.12 53.28 54.68 342,524 +0.44(+0.81%)
Jul 22, 2019 53.95 55.00 53.48 54.24 309,733 +0.72(+1.35%)
Jul 19, 2019 53.35 54.48 53.24 53.52 345,300 -0.03(-0.06%)
Jul 18, 2019 49.75 53.84 49.75 53.55 348,980 +3.73(+7.49%)
Jul 17, 2019 50.27 50.60 49.49 49.82 197,678 -0.27(-0.54%)
Jul 16, 2019 50.26 50.56 49.50 50.09 160,232 -0.13(-0.26%)
Jul 15, 2019 50.98 51.38 49.91 50.22 113,198 -0.58(-1.14%)
Jul 12, 2019 50.00 51.00 49.44 50.80 200,200 +0.60(+1.20%)
Jul 11, 2019 50.14 51.03 49.30 50.20 278,307 +0.20(+0.40%)
Jul 10, 2019 50.12 50.43 48.83 50.00 236,181 +0.21(+0.42%)
Jul 09, 2019 47.81 50.13 47.69 49.79 195,450 +1.52(+3.15%)
Jul 08, 2019 48.80 49.65 47.53 48.27 365,671 -0.90(-1.83%)
Jul 05, 2019 50.49 50.98 48.61 49.17 263,100 -1.99(-3.89%)
Jul 03, 2019 49.80 51.27 49.52 51.16 179,600 +1.41(+2.83%)
Jul 02, 2019 49.95 50.49 48.97 49.75 274,851 -0.24(-0.48%)
Jul 01, 2019 49.79 50.79 48.45 49.99 474,586 -0.15(-0.30%)
Jun 28, 2019 48.28 50.78 48.28 50.14 1,853,800 +1.84(+3.81%)
Jun 27, 2019 45.38 48.46 45.38 48.30 370,982 +3.26(+7.24%)
Jun 26, 2019 45.72 46.46 44.97 45.04 271,796 -0.75(-1.64%)
Jun 25, 2019 46.69 47.56 45.65 45.79 236,262 -0.68(-1.46%)
Jun 24, 2019 47.64 47.64 45.91 46.47 298,282 -0.95(-2.00%)
Jun 21, 2019 48.77 48.77 47.08 47.42 337,500 -1.57(-3.20%)
Jun 20, 2019 48.77 49.11 48.35 48.99 209,332 +0.94(+1.96%)
Jun 19, 2019 47.91 48.48 47.38 48.05 252,348 +0.05(+0.10%)
Jun 18, 2019 48.48 48.79 47.44 48.00 253,603 +0.17(+0.36%)
Jun 17, 2019 46.51 49.40 46.51 47.83 445,785 +1.61(+3.48%)
Jun 14, 2019 47.21 47.95 46.18 46.22 185,500 -0.95(-2.01%)
Jun 13, 2019 47.10 47.50 46.14 47.17 238,250 +0.27(+0.58%)
Jun 12, 2019 45.88 47.39 45.58 46.90 145,151 +1.11(+2.42%)
Jun 11, 2019 48.25 48.60 45.57 45.79 399,065 -1.98(-4.14%)
Jun 10, 2019 48.00 49.23 47.51 47.77 237,665 +0.26(+0.55%)
Jun 07, 2019 46.02 47.85 45.89 47.51 215,300 +1.50(+3.26%)
Jun 06, 2019 47.95 48.26 45.61 46.01 193,461 -1.99(-4.15%)
Jun 05, 2019 47.86 48.10 46.36 48.00 530,367 +0.40(+0.84%)
Jun 04, 2019 46.46 47.71 45.51 47.60 433,915 +1.88(+4.11%)
Jun 03, 2019 46.72 47.19 45.34 45.72 1,014,196 -0.86(-1.85%)
May 31, 2019 46.84 47.52 46.24 46.58 262,800 -0.82(-1.73%)
May 30, 2019 49.07 49.57 47.02 47.40 227,519 -1.74(-3.54%)
May 29, 2019 49.93 50.36 48.55 49.14 730,802 -1.12(-2.23%)
May 28, 2019 49.92 50.71 49.17 50.26 309,890 +0.44(+0.88%)
May 24, 2019 48.63 50.00 48.63 49.82 524,700 +1.44(+2.98%)
May 23, 2019 49.25 49.63 47.91 48.38 291,722 -1.87(-3.72%)
May 22, 2019 49.80 50.45 49.80 50.25 265,531 +0.26(+0.52%)
May 21, 2019 49.67 50.71 49.24 49.99 940,152 +0.60(+1.21%)
May 20, 2019 49.69 50.08 49.00 49.39 243,727 -0.24(-0.48%)
May 17, 2019 48.12 49.78 47.99 49.63 319,400 +1.10(+2.27%)
May 16, 2019 47.90 49.11 47.77 48.53 202,594 +1.01(+2.13%)
May 15, 2019 47.02 48.21 46.94 47.52 458,345 +0.12(+0.25%)
May 14, 2019 46.50 47.79 46.00 47.40 281,228 +1.50(+3.27%)
May 13, 2019 45.63 46.49 44.67 45.90 431,737 -1.07(-2.28%)
May 10, 2019 45.16 49.46 45.16 46.97 839,100 -0.98(-2.04%)
May 09, 2019 47.01 48.08 46.01 47.95 818,180 +0.33(+0.69%)
May 08, 2019 46.69 48.22 46.63 47.62 381,042 +1.04(+2.23%)
May 07, 2019 48.01 48.60 46.01 46.58 982,925 -2.13(-4.37%)
May 06, 2019 48.09 49.34 48.09 48.71 332,427 -0.61(-1.24%)
May 03, 2019 47.59 49.32 47.23 49.32 556,700 +1.92(+4.05%)
May 02, 2019 46.73 47.50 46.32 47.40 633,939 +0.26(+0.55%)
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.