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 (%)
Feb 28, 2019 45.21 45.60 43.07 44.85 1,079,511 -0.35(-0.77%)
Feb 27, 2019 44.42 45.44 43.65 45.20 501,433 +0.80(+1.80%)
Feb 26, 2019 44.44 44.66 42.92 44.40 294,622 -0.21(-0.47%)
Feb 25, 2019 43.90 45.81 43.48 44.61 578,514 +1.20(+2.76%)
Feb 22, 2019 43.60 43.82 42.83 43.41 455,700 +0.23(+0.53%)
Feb 21, 2019 43.57 43.58 42.46 43.18 471,806 -0.46(-1.05%)
Feb 20, 2019 43.39 44.78 43.11 43.64 1,106,609 +0.22(+0.51%)
Feb 19, 2019 42.50 43.60 42.25 43.42 439,656 +0.73(+1.71%)
Feb 15, 2019 42.08 43.10 41.66 42.69 560,000 +0.69(+1.64%)
Feb 14, 2019 40.98 43.70 40.17 42.00 3,143,627 +2.77(+7.06%)
Feb 13, 2019 39.99 40.92 39.01 39.23 326,354 -0.72(-1.80%)
Feb 12, 2019 39.75 40.28 39.49 39.95 454,994 +0.40(+1.01%)
Feb 11, 2019 40.33 42.28 39.25 39.55 388,171 -0.56(-1.40%)
Feb 08, 2019 39.66 40.15 39.38 40.11 197,000 +0.21(+0.53%)
Feb 07, 2019 40.20 40.94 39.72 39.90 247,450 -0.70(-1.72%)
Feb 06, 2019 41.34 41.95 40.52 40.60 234,615 -0.72(-1.74%)
Feb 05, 2019 41.74 42.84 40.84 41.32 293,038 -0.48(-1.15%)
Feb 04, 2019 40.92 41.97 40.92 41.80 388,430 +0.81(+1.98%)
Feb 01, 2019 41.44 41.96 40.46 40.99 401,500 -0.39(-0.94%)
Jan 31, 2019 41.97 43.17 41.12 41.38 340,835 -0.71(-1.69%)
Jan 30, 2019 40.38 42.48 40.02 42.09 226,936 +1.88(+4.68%)
Jan 29, 2019 39.95 40.85 39.50 40.21 590,948 +0.22(+0.55%)
Jan 28, 2019 41.84 41.90 39.40 39.99 406,126 -2.35(-5.55%)
Jan 25, 2019 42.32 42.89 41.77 42.34 543,800 +0.30(+0.71%)
Jan 24, 2019 42.00 42.35 41.14 42.04 313,779 -0.71(-1.66%)
Jan 23, 2019 44.67 45.35 42.62 42.75 304,259 -1.64(-3.69%)
Jan 22, 2019 45.07 45.46 44.11 44.39 258,925 -1.13(-2.48%)
Jan 18, 2019 44.86 45.97 44.50 45.52 295,000 +0.84(+1.88%)
Jan 17, 2019 45.08 45.78 44.37 44.68 433,092 -0.40(-0.89%)
Jan 16, 2019 46.11 46.33 45.04 45.08 330,283 -0.93(-2.02%)
Jan 15, 2019 46.32 46.76 44.61 46.01 523,599 -0.22(-0.48%)
Jan 14, 2019 46.97 47.05 45.59 46.23 164,638 -0.94(-1.99%)
Jan 11, 2019 46.77 47.66 46.05 47.17 266,300 +0.47(+1.01%)
Jan 10, 2019 45.60 47.41 45.25 46.70 192,343 +1.12(+2.46%)
Jan 09, 2019 44.84 48.38 44.51 45.58 345,207 +1.67(+3.80%)
Jan 08, 2019 42.93 45.28 41.17 43.91 540,783 +1.49(+3.51%)
Jan 07, 2019 42.50 44.49 41.77 42.42 629,645 +0.09(+0.21%)
Jan 04, 2019 40.56 43.76 39.20 42.33 653,100 +1.76(+4.34%)
Jan 03, 2019 41.35 41.62 39.16 40.57 588,607 -1.38(-3.29%)
Jan 02, 2019 45.93 47.33 41.00 41.95 1,622,423 -6.91(-14.14%)
Dec 31, 2018 50.42 51.48 48.63 48.86 304,200 -0.90(-1.81%)
Dec 28, 2018 51.34 52.00 49.52 49.76 230,200 -1.37(-2.68%)
Dec 27, 2018 50.10 51.27 49.12 51.13 191,760 -0.10(-0.20%)
Dec 26, 2018 47.16 51.34 46.94 51.23 188,619 +4.31(+9.19%)
Dec 24, 2018 46.36 47.69 44.99 46.92 154,100 -0.08(-0.17%)
Dec 21, 2018 48.95 49.81 46.23 47.00 569,100 -1.85(-3.79%)
Dec 20, 2018 51.50 51.83 47.05 48.85 343,315 -2.61(-5.07%)
Dec 19, 2018 52.33 53.86 50.35 51.46 199,731 -0.54(-1.04%)
Dec 18, 2018 51.23 52.61 50.10 52.00 286,093 +0.94(+1.84%)
Dec 17, 2018 53.17 54.34 50.76 51.06 165,621 -2.20(-4.13%)
Dec 14, 2018 54.42 55.20 52.86 53.26 160,000 -1.93(-3.50%)
Dec 13, 2018 56.19 56.57 53.75 55.19 114,196 -0.69(-1.23%)
Dec 12, 2018 55.35 56.24 54.74 55.88 178,058 +1.40(+2.57%)
Dec 11, 2018 58.40 58.52 52.51 54.48 479,999 -2.82(-4.92%)
Dec 10, 2018 57.00 58.17 55.07 57.30 232,339 +0.24(+0.42%)
Dec 07, 2018 58.69 59.80 56.76 57.06 513,700 -1.78(-3.03%)
Dec 06, 2018 57.44 59.33 56.72 58.84 221,957 +0.77(+1.33%)
Dec 04, 2018 60.32 61.24 57.55 58.07 149,800 -2.40(-3.97%)
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.