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, 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%)
Dec 03, 2018 63.75 63.76 59.49 60.47 228,425 -1.60(-2.58%)
Nov 30, 2018 60.56 63.11 60.56 62.07 172,300 +1.59(+2.63%)
Nov 29, 2018 59.75 61.93 58.87 60.48 229,901 +0.34(+0.57%)
Nov 28, 2018 57.24 60.24 56.37 60.14 163,584 +3.50(+6.18%)
Nov 27, 2018 58.39 59.85 56.63 56.64 187,692 -2.13(-3.62%)
Nov 26, 2018 58.15 60.70 58.15 58.77 166,287 +1.24(+2.16%)
Nov 23, 2018 56.06 58.07 55.43 57.53 59,200 +1.21(+2.15%)
Nov 21, 2018 56.32 56.32 56.32 0 +0.92(+1.66%)
Nov 20, 2018 55.74 56.94 54.51 55.40 133,098 -0.87(-1.55%)
Nov 19, 2018 59.19 59.69 56.01 56.27 134,577 -2.92(-4.93%)
Nov 16, 2018 56.25 59.64 54.56 59.19 220,900 +2.08(+3.64%)
Nov 15, 2018 54.57 57.18 53.56 57.11 177,270 +3.04(+5.62%)
Nov 14, 2018 57.84 57.84 53.11 54.07 189,432 -2.52(-4.45%)
Nov 13, 2018 56.20 58.20 55.01 56.59 350,461 +0.59(+1.05%)
Nov 12, 2018 57.67 59.64 54.77 56.00 187,647 -1.93(-3.33%)
Nov 09, 2018 60.00 61.56 56.49 57.93 220,200 -2.21(-3.67%)
Nov 08, 2018 57.91 64.40 57.65 60.14 356,087 +3.93(+6.99%)
Nov 07, 2018 56.58 57.01 54.02 56.21 199,819 -0.28(-0.50%)
Nov 06, 2018 57.07 57.92 55.31 56.49 182,037 -0.66(-1.15%)
Nov 05, 2018 57.73 58.15 54.91 57.15 184,506 -0.45(-0.78%)
Nov 02, 2018 55.45 58.92 54.80 57.60 186,900 +2.13(+3.84%)
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.