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 (%)
Sep 30, 2020 135.32 139.22 133.56 136.33 461,883 +2.20(+1.64%)
Sep 29, 2020 134.00 135.78 131.85 134.13 292,766 +0.23(+0.17%)
Sep 28, 2020 134.31 134.69 130.45 133.90 311,922 +1.18(+0.89%)
Sep 25, 2020 130.00 133.00 129.39 132.72 274,400 +2.70(+2.08%)
Sep 24, 2020 129.48 130.66 125.18 130.02 317,340 +0.63(+0.49%)
Sep 23, 2020 131.60 132.02 129.04 129.39 299,854 -3.22(-2.43%)
Sep 22, 2020 127.54 133.43 125.35 132.61 403,121 +6.26(+4.95%)
Sep 21, 2020 134.55 135.57 123.31 126.35 675,324 -10.21(-7.48%)
Sep 18, 2020 129.21 137.84 129.15 136.56 1,038,200 +6.32(+4.85%)
Sep 17, 2020 129.77 133.51 127.12 130.24 461,475 -0.19(-0.15%)
Sep 16, 2020 127.83 133.98 127.71 130.43 554,036 +3.39(+2.67%)
Sep 15, 2020 125.00 128.29 124.99 127.04 446,106 +3.16(+2.55%)
Sep 14, 2020 118.00 124.98 116.78 123.88 513,823 +8.38(+7.26%)
Sep 11, 2020 115.00 117.33 113.63 115.50 469,600 +1.26(+1.10%)
Sep 10, 2020 110.69 119.88 109.49 114.24 492,003 +3.75(+3.39%)
Sep 09, 2020 108.18 111.05 107.32 110.49 344,051 +3.29(+3.07%)
Sep 08, 2020 111.46 112.06 107.02 107.20 368,591 -6.11(-5.39%)
Sep 04, 2020 113.90 114.56 108.99 113.31 667,100 -0.25(-0.22%)
Sep 03, 2020 114.18 115.59 111.31 113.56 385,443 -1.17(-1.02%)
Sep 02, 2020 114.19 114.81 111.76 114.73 350,840 +0.85(+0.75%)
Sep 01, 2020 112.01 114.22 109.70 113.88 673,312 +4.44(+4.06%)
Aug 31, 2020 104.13 109.98 103.90 109.44 449,727 +5.61(+5.40%)
Aug 28, 2020 102.79 104.26 102.13 103.83 140,900 +1.10(+1.07%)
Aug 27, 2020 106.36 106.37 101.38 102.73 165,205 -3.51(-3.30%)
Aug 26, 2020 108.01 108.47 105.38 106.24 220,639 -1.94(-1.79%)
Aug 25, 2020 104.33 108.39 103.38 108.18 393,517 +4.15(+3.99%)
Aug 24, 2020 101.24 104.63 100.25 104.03 276,173 +3.60(+3.58%)
Aug 21, 2020 100.23 103.47 98.43 100.43 345,300 +0.22(+0.22%)
Aug 20, 2020 99.19 100.91 97.83 100.21 187,473 +0.26(+0.26%)
Aug 19, 2020 101.12 101.95 99.73 99.95 163,519 -1.19(-1.18%)
Aug 18, 2020 102.51 103.52 100.87 101.14 253,356 -1.46(-1.42%)
Aug 17, 2020 99.71 103.26 99.25 102.60 360,907 +3.36(+3.39%)
Aug 14, 2020 101.24 101.57 98.62 99.24 210,600 -2.43(-2.39%)
Aug 13, 2020 100.95 102.50 99.51 101.67 285,199 +0.15(+0.15%)
Aug 12, 2020 101.67 102.80 96.02 101.52 500,230 +0.50(+0.49%)
Aug 11, 2020 105.24 105.24 100.56 101.02 424,323 -3.65(-3.49%)
Aug 10, 2020 103.29 105.39 102.13 104.67 316,124 +1.27(+1.23%)
Aug 07, 2020 100.01 104.22 99.61 103.40 312,200 +3.13(+3.12%)
Aug 06, 2020 100.53 101.68 99.33 100.27 273,996 +0.30(+0.30%)
Aug 05, 2020 99.00 104.50 97.72 99.97 722,916 +1.97(+2.01%)
Aug 04, 2020 95.66 98.20 93.07 98.00 341,840 +1.65(+1.71%)
Aug 03, 2020 90.24 97.14 89.46 96.35 501,640 +6.22(+6.90%)
Jul 31, 2020 94.35 94.35 88.75 90.13 749,800 -4.59(-4.85%)
Jul 30, 2020 95.21 97.26 93.91 94.72 271,467 -1.57(-1.63%)
Jul 29, 2020 94.85 96.89 93.42 96.29 531,713 +2.43(+2.59%)
Jul 28, 2020 94.87 96.22 92.86 93.86 457,234 -1.74(-1.82%)
Jul 27, 2020 92.53 96.13 92.00 95.60 331,257 +3.38(+3.67%)
Jul 24, 2020 93.04 94.42 91.26 92.22 288,800 -1.50(-1.60%)
Jul 23, 2020 94.21 96.50 93.01 93.72 334,029 -1.11(-1.17%)
Jul 22, 2020 93.80 95.25 93.31 94.83 356,503 +1.04(+1.11%)
Jul 21, 2020 94.00 95.25 92.49 93.79 353,723 +0.69(+0.74%)
Jul 20, 2020 91.45 93.56 90.00 93.10 208,437 +1.54(+1.68%)
Jul 17, 2020 89.97 92.05 89.26 91.56 263,000 +1.77(+1.97%)
Jul 16, 2020 93.48 94.86 89.11 89.79 277,051 -4.50(-4.77%)
Jul 15, 2020 94.94 96.49 93.64 94.29 354,873 +1.24(+1.33%)
Jul 14, 2020 91.14 93.07 88.60 93.05 446,661 +2.43(+2.68%)
Jul 13, 2020 93.58 95.79 90.20 90.62 329,587 -2.24(-2.41%)
Jul 10, 2020 93.42 94.31 91.91 92.86 231,900 -0.27(-0.29%)
Jul 09, 2020 95.66 96.91 92.03 93.13 349,697 -2.16(-2.27%)
Jul 08, 2020 94.06 95.57 93.50 95.29 287,288 +1.25(+1.33%)
Jul 07, 2020 91.80 95.25 91.52 94.04 383,241 +1.80(+1.95%)
Jul 06, 2020 94.93 95.39 92.17 92.24 471,722 -1.87(-1.99%)
Jul 02, 2020 94.80 95.89 92.79 94.11 347,500 +0.27(+0.29%)
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.