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 (%)
Jan 31, 2018 51.50 53.25 51.45 51.60 231,275 +0.60(+1.18%)
Jan 30, 2018 52.50 53.40 50.90 51.00 412,905 -2.20(-4.14%)
Jan 29, 2018 53.05 53.80 51.75 53.20 395,604 -0.30(-0.56%)
Jan 26, 2018 54.00 54.80 53.05 53.50 376,340 +0.00(+0.00%)
Jan 25, 2018 51.90 54.15 49.75 53.50 332,909 +1.85(+3.58%)
Jan 24, 2018 53.50 53.95 51.25 51.65 527,695 -2.35(-4.35%)
Jan 23, 2018 52.05 55.40 51.69 54.00 591,645 +0.00(+0.00%)
Jan 22, 2018 53.75 54.60 52.81 54.00 417,390 +0.05(+0.09%)
Jan 19, 2018 52.85 54.84 52.40 53.95 640,192 +1.05(+1.98%)
Jan 18, 2018 52.60 53.80 52.50 52.90 243,746 +0.30(+0.57%)
Jan 17, 2018 52.40 53.40 51.83 52.60 344,033 +0.60(+1.15%)
Jan 16, 2018 53.20 54.00 51.00 52.00 775,739 -0.90(-1.70%)
Jan 12, 2018 52.90 52.90 52.90 0 +3.30(+6.65%)
Jan 11, 2018 48.85 49.90 47.25 49.60 328,301 +1.15(+2.37%)
Jan 10, 2018 47.20 49.00 45.85 48.45 404,609 +0.90(+1.89%)
Jan 09, 2018 41.60 48.00 41.05 47.55 1,259,917 +6.25(+15.13%)
Jan 08, 2018 42.10 42.30 41.05 41.30 278,190 -1.00(-2.36%)
Jan 05, 2018 42.20 42.30 41.00 42.30 242,732 +0.30(+0.71%)
Jan 04, 2018 42.40 42.40 41.10 42.00 286,731 -0.05(-0.12%)
Jan 03, 2018 42.90 43.65 41.00 42.05 1,367,915 -0.90(-2.10%)
Jan 02, 2018 42.50 43.65 42.00 42.95 582,987 +0.85(+2.02%)
Dec 29, 2017 42.10 42.10 42.10 0 -0.25(-0.59%)
Dec 28, 2017 42.55 42.72 41.90 42.35 182,956 -0.05(-0.12%)
Dec 27, 2017 43.10 44.20 42.35 42.40 309,655 -0.65(-1.51%)
Dec 26, 2017 42.70 43.75 41.90 43.05 219,765 +0.20(+0.47%)
Dec 22, 2017 41.00 42.90 40.25 42.85 318,532 +1.85(+4.51%)
Dec 21, 2017 41.30 41.40 40.50 41.00 281,049 -0.25(-0.61%)
Dec 20, 2017 39.00 41.55 38.69 41.25 344,270 +2.50(+6.45%)
Dec 19, 2017 38.05 39.10 37.80 38.75 297,878 +0.70(+1.84%)
Dec 18, 2017 38.55 39.20 37.60 38.05 160,677 +0.00(+0.00%)
Dec 15, 2017 39.00 39.20 36.65 38.05 1,272,042 -0.55(-1.42%)
Dec 14, 2017 37.30 39.35 37.30 38.60 487,704 +1.35(+3.62%)
Dec 13, 2017 37.30 37.80 35.55 37.25 570,724 -0.05(-0.13%)
Dec 12, 2017 39.70 40.60 37.25 37.30 312,338 -2.10(-5.33%)
Dec 11, 2017 39.65 40.70 38.98 39.40 466,792 +0.15(+0.38%)
Dec 08, 2017 37.35 39.70 36.65 39.25 741,102 +2.20(+5.94%)
Dec 07, 2017 33.35 37.10 32.80 37.05 684,583 +3.85(+11.60%)
Dec 06, 2017 34.55 35.50 33.30 33.20 714,851 -2.40(-6.74%)
Dec 05, 2017 36.45 37.30 35.60 35.60 138,016 -0.80(-2.20%)
Dec 04, 2017 38.75 38.75 36.25 36.40 352,247 -1.75(-4.59%)
Dec 01, 2017 36.75 38.45 35.94 38.15 281,653 +1.40(+3.81%)
Nov 30, 2017 35.00 36.90 34.75 36.75 563,730 +2.05(+5.91%)
Nov 29, 2017 35.45 35.90 34.60 34.70 333,433 -0.65(-1.84%)
Nov 28, 2017 36.15 36.15 35.15 35.35 569,284 -0.75(-2.08%)
Nov 27, 2017 35.25 36.25 34.80 36.10 409,130 +0.85(+2.41%)
Nov 24, 2017 35.65 35.85 34.50 35.25 231,391 -0.45(-1.26%)
Nov 22, 2017 36.95 37.22 35.65 35.70 323,613 -1.15(-3.12%)
Nov 21, 2017 37.20 37.55 36.45 36.85 210,528 +0.00(+0.00%)
Nov 20, 2017 37.25 37.65 36.20 36.85 265,178 -0.35(-0.94%)
Nov 17, 2017 39.05 39.17 36.45 37.20 304,313 -2.05(-5.22%)
Nov 16, 2017 37.45 40.77 37.45 39.25 338,649 +2.20(+5.94%)
Nov 15, 2017 36.85 37.70 36.15 37.05 407,365 -0.05(-0.13%)
Nov 14, 2017 38.15 38.60 36.30 37.10 229,730 -1.30(-3.39%)
Nov 13, 2017 37.95 38.75 37.85 38.40 200,860 +0.20(+0.52%)
Nov 10, 2017 37.15 38.30 37.00 38.20 188,530 +0.95(+2.55%)
Nov 09, 2017 39.40 39.40 36.97 37.25 218,654 -2.40(-6.05%)
Nov 08, 2017 38.55 39.80 38.20 39.65 227,174 +0.90(+2.32%)
Nov 07, 2017 39.85 40.65 38.60 38.75 269,694 -1.95(-4.79%)
Nov 06, 2017 42.25 42.25 39.64 40.70 276,775 -1.50(-3.55%)
Nov 03, 2017 38.65 43.90 38.65 42.20 758,392 +3.55(+9.18%)
Nov 02, 2017 39.05 39.85 38.40 38.65 404,328 -0.35(-0.90%)
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.