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 (%)
May 31, 2017 12.65 13.00 12.20 12.90 78,357 +0.30(+2.38%)
May 30, 2017 12.60 13.10 12.45 12.60 58,592 -0.10(-0.79%)
May 26, 2017 12.90 13.00 12.55 12.70 64,809 -0.20(-1.55%)
May 25, 2017 13.30 13.35 12.75 12.90 103,893 -0.30(-2.27%)
May 24, 2017 13.70 13.80 13.15 13.20 81,408 -0.50(-3.65%)
May 23, 2017 13.45 13.85 13.35 13.70 70,818 +0.30(+2.24%)
May 22, 2017 13.35 13.50 13.05 13.40 83,244 +0.05(+0.37%)
May 19, 2017 13.65 14.00 13.25 13.35 67,624 -0.25(-1.84%)
May 18, 2017 13.65 13.85 13.30 13.60 83,111 -0.10(-0.73%)
May 17, 2017 13.90 14.15 13.55 13.70 62,065 -0.45(-3.18%)
May 16, 2017 14.30 14.30 13.70 14.15 57,868 -0.10(-0.70%)
May 15, 2017 14.20 14.56 14.15 14.25 94,441 +0.25(+1.79%)
May 12, 2017 13.85 14.20 13.52 14.00 57,071 +0.05(+0.36%)
May 11, 2017 14.05 14.25 13.80 13.95 142,918 -0.20(-1.41%)
May 10, 2017 13.15 14.60 13.15 14.15 306,734 +1.00(+7.60%)
May 09, 2017 13.40 13.40 12.80 13.15 129,620 -0.20(-1.50%)
May 08, 2017 13.15 13.50 12.95 13.35 106,976 +0.20(+1.52%)
May 05, 2017 13.45 13.45 12.85 13.15 75,910 -0.20(-1.50%)
May 04, 2017 13.30 13.65 12.96 13.35 69,800 +0.05(+0.38%)
May 03, 2017 13.45 13.70 13.05 13.30 102,373 -0.35(-2.56%)
May 02, 2017 13.55 13.70 12.90 13.65 113,804 +0.05(+0.37%)
May 01, 2017 13.10 13.65 12.85 13.60 130,307 +0.55(+4.21%)
Apr 28, 2017 13.00 13.10 12.65 13.05 66,146 +0.15(+1.16%)
Apr 27, 2017 13.55 13.55 12.85 12.90 108,787 -0.65(-4.80%)
Apr 26, 2017 13.20 13.60 12.95 13.55 136,701 +0.30(+2.26%)
Apr 25, 2017 13.30 12.90 13.25 79,790 +0.30(+2.32%)
Apr 24, 2017 12.90 13.10 12.40 12.95 79,257 +0.30(+2.37%)
Apr 21, 2017 12.35 12.75 12.10 12.65 96,901 +0.25(+2.02%)
Apr 20, 2017 12.00 12.80 11.60 12.40 146,889 +0.45(+3.77%)
Apr 19, 2017 11.50 12.45 11.10 11.95 213,438 +0.55(+4.82%)
Apr 18, 2017 11.50 11.50 10.80 11.40 109,577 -0.15(-1.30%)
Apr 17, 2017 11.25 11.75 10.90 11.55 95,908 +0.40(+3.59%)
Apr 13, 2017 11.50 11.50 11.00 11.15 118,568 -0.30(-2.62%)
Apr 12, 2017 12.15 12.25 11.35 11.45 87,384 -0.75(-6.15%)
Apr 11, 2017 11.75 12.30 11.75 12.20 149,720 +0.50(+4.27%)
Apr 10, 2017 11.70 11.95 11.05 11.70 269,413 +0.00(+0.00%)
Apr 07, 2017 12.25 12.25 11.70 11.70 165,127 -0.55(-4.49%)
Apr 06, 2017 12.45 12.55 12.05 12.25 157,321 -0.25(-2.00%)
Apr 05, 2017 12.85 12.93 12.45 12.50 144,074 -0.40(-3.10%)
Apr 04, 2017 13.00 13.20 12.45 12.90 150,976 -0.10(-0.77%)
Apr 03, 2017 13.15 14.10 12.95 13.00 259,551 -0.15(-1.14%)
Mar 31, 2017 13.30 13.40 13.00 13.15 174,956 -0.05(-0.38%)
Mar 30, 2017 13.40 13.65 13.15 13.20 160,258 -0.50(-3.65%)
Mar 29, 2017 13.90 14.10 13.65 13.70 82,789 -0.20(-1.44%)
Mar 28, 2017 14.20 14.40 13.80 13.90 88,933 -0.35(-2.46%)
Mar 27, 2017 14.35 14.55 14.00 14.25 139,177 -0.35(-2.40%)
Mar 24, 2017 13.90 14.75 13.90 14.60 139,509 +0.70(+5.04%)
Mar 23, 2017 13.50 14.05 13.25 13.90 178,022 +0.35(+2.58%)
Mar 22, 2017 13.85 14.15 13.15 13.55 114,585 -0.35(-2.52%)
Mar 21, 2017 14.75 15.00 13.50 13.90 175,561 -0.70(-4.79%)
Mar 20, 2017 14.45 15.00 14.40 14.60 113,180 +0.15(+1.04%)
Mar 17, 2017 14.70 14.90 14.35 14.45 137,400 -0.35(-2.36%)
Mar 16, 2017 14.40 14.85 13.80 14.80 144,043 +0.45(+3.14%)
Mar 15, 2017 13.70 14.50 13.55 14.35 252,450 +0.70(+5.13%)
Mar 14, 2017 13.40 13.78 13.12 13.65 176,507 +0.30(+2.25%)
Mar 13, 2017 13.50 13.85 12.90 13.35 324,956 +0.55(+4.30%)
Mar 10, 2017 12.95 13.10 12.25 12.80 72,374 -0.15(-1.16%)
Mar 09, 2017 12.68 13.00 12.45 12.95 52,263 +0.55(+4.44%)
Mar 08, 2017 12.35 12.65 12.30 12.40 57,523 +0.10(+0.81%)
Mar 07, 2017 12.65 12.70 12.30 12.30 35,745 -0.35(-2.77%)
Mar 06, 2017 12.55 12.80 12.25 12.65 40,377 +0.10(+0.80%)
Mar 03, 2017 12.80 12.90 12.10 12.55 45,448 -0.15(-1.18%)
Mar 02, 2017 13.00 13.25 12.66 12.70 57,545 -0.40(-3.05%)
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.