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 (%)
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%)
Nov 01, 2017 38.60 39.70 38.24 39.00 382,231 +0.55(+1.43%)
Oct 31, 2017 37.40 38.67 37.40 38.45 222,866 +1.20(+3.22%)
Oct 30, 2017 37.40 38.15 36.70 37.25 260,387 -0.55(-1.46%)
Oct 27, 2017 36.95 38.50 36.55 37.80 364,985 +0.80(+2.16%)
Oct 26, 2017 36.75 37.20 35.95 37.00 289,548 +0.35(+0.95%)
Oct 25, 2017 36.00 36.90 35.80 36.65 195,130 +0.30(+0.83%)
Oct 24, 2017 36.55 37.05 36.20 36.35 309,474 -0.15(-0.41%)
Oct 23, 2017 37.00 37.30 36.40 36.50 283,810 -0.45(-1.22%)
Oct 20, 2017 38.10 38.10 36.75 36.95 244,155 -0.90(-2.38%)
Oct 19, 2017 36.45 38.20 36.15 37.85 370,877 +1.25(+3.42%)
Oct 18, 2017 37.20 37.58 36.50 36.60 488,062 -0.50(-1.35%)
Oct 17, 2017 38.00 38.38 36.58 37.10 496,707 -0.90(-2.37%)
Oct 16, 2017 38.25 39.05 37.89 38.00 593,880 -0.30(-0.78%)
Oct 13, 2017 40.30 41.40 38.25 38.30 417,635 -1.75(-4.37%)
Oct 12, 2017 40.10 40.85 39.75 40.05 321,820 -0.30(-0.74%)
Oct 11, 2017 41.00 41.00 40.05 40.35 476,976 -0.70(-1.71%)
Oct 10, 2017 41.48 40.58 41.05 244,496 +0.15(+0.37%)
Oct 09, 2017 41.10 41.90 40.70 40.90 251,730 -0.15(-0.37%)
Oct 06, 2017 40.90 42.00 40.85 41.05 237,330 +0.10(+0.24%)
Oct 05, 2017 41.20 41.55 40.30 40.95 575,189 -0.25(-0.61%)
Oct 04, 2017 41.05 42.10 40.50 41.20 427,040 +0.05(+0.12%)
Oct 03, 2017 43.25 43.25 39.75 41.15 637,819 -2.05(-4.75%)
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.