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 29, 2016 7.120 7.257 6.930 7.100 69,566 +0.03(+0.42%)
Feb 26, 2016 7.050 7.300 6.870 7.070 89,731 -0.08(-1.12%)
Feb 25, 2016 7.110 7.290 6.900 7.150 66,249 -0.01(-0.14%)
Feb 24, 2016 7.260 7.475 6.800 7.160 72,350 -0.02(-0.28%)
Feb 23, 2016 7.490 7.720 6.890 7.180 70,107 -0.36(-4.77%)
Feb 22, 2016 7.650 7.890 7.220 7.540 132,831 -0.02(-0.26%)
Feb 19, 2016 7.290 7.810 7.290 7.560 34,685 +0.28(+3.85%)
Feb 18, 2016 6.890 7.695 6.890 7.280 111,818 +0.34(+4.90%)
Feb 17, 2016 6.730 7.240 6.670 6.940 78,626 +0.21(+3.12%)
Feb 16, 2016 6.800 7.350 6.600 6.730 98,711 -0.05(-0.74%)
Feb 12, 2016 6.950 6.780 6.780 6.780 57,500 +0.01(+0.15%)
Feb 11, 2016 6.820 6.930 6.790 6.770 64,714 -0.09(-1.31%)
Feb 10, 2016 7.360 7.410 6.620 6.860 86,357 -0.41(-5.64%)
Feb 09, 2016 7.420 7.450 7.060 7.270 24,625 -0.08(-1.09%)
Feb 08, 2016 8.110 8.350 7.010 7.350 67,289 -0.91(-11.02%)
Feb 05, 2016 8.410 9.070 8.220 8.260 89,465 -0.25(-2.94%)
Feb 04, 2016 8.630 9.380 8.000 8.510 174,805 +0.08(+0.95%)
Feb 03, 2016 9.190 9.480 8.190 8.430 35,031 -0.65(-7.16%)
Feb 02, 2016 8.910 9.460 8.510 9.080 117,781 +0.16(+1.79%)
Feb 01, 2016 9.020 9.190 8.450 8.920 22,158 -0.08(-0.89%)
Jan 29, 2016 9.120 9.200 8.540 9.000 41,060 +0.00(+0.00%)
Jan 28, 2016 9.210 9.450 8.810 9.000 40,121 -0.13(-1.42%)
Jan 27, 2016 9.335 9.700 9.000 9.130 31,073 -0.26(-2.77%)
Jan 26, 2016 9.570 11.45 8.640 9.390 54,909 +0.39(+4.33%)
Jan 25, 2016 9.100 9.200 8.570 9.000 41,251 -0.10(-1.10%)
Jan 22, 2016 9.400 9.630 8.650 9.100 92,849 -0.12(-1.30%)
Jan 21, 2016 10.09 10.39 8.820 9.220 147,426 -0.61(-6.21%)
Jan 20, 2016 10.16 10.41 9.400 9.830 110,744 -0.56(-5.39%)
Jan 19, 2016 10.83 11.48 9.920 10.39 129,252 -0.42(-3.89%)
Jan 15, 2016 10.56 10.81 10.81 10.81 158,000 -0.08(-0.73%)
Jan 14, 2016 11.99 12.93 9.670 10.89 163,878 -1.14(-9.48%)
Jan 13, 2016 13.00 13.04 11.87 12.03 62,532 -0.85(-6.60%)
Jan 12, 2016 13.66 13.76 12.36 12.88 33,167 -0.23(-1.75%)
Jan 11, 2016 13.64 13.82 12.81 13.11 87,953 -0.16(-1.21%)
Jan 08, 2016 13.43 13.76 13.02 13.27 46,806 -0.09(-0.67%)
Jan 07, 2016 13.22 13.70 12.86 13.36 30,373 -0.64(-4.57%)
Jan 06, 2016 14.26 15.00 13.90 14.00 64,852 -0.37(-2.57%)
Jan 05, 2016 14.20 14.96 13.91 14.37 91,591 +0.17(+1.20%)
Jan 04, 2016 14.52 15.45 13.64 14.20 252,788 -0.46(-3.14%)
Dec 31, 2015 16.14 14.66 14.66 14.66 81,400 -1.27(-7.97%)
Dec 30, 2015 16.11 16.45 15.01 15.93 90,886 -0.11(-0.69%)
Dec 29, 2015 14.94 16.21 14.34 16.04 76,464 +1.10(+7.36%)
Dec 28, 2015 15.11 15.25 14.32 14.94 40,363 -0.18(-1.19%)
Dec 24, 2015 14.60 15.12 15.12 15.12 64,100 +0.39(+2.65%)
Dec 23, 2015 14.40 15.63 13.52 14.73 44,389 +0.64(+4.54%)
Dec 22, 2015 14.75 15.74 13.69 14.09 99,720 -0.71(-4.80%)
Dec 21, 2015 13.38 15.08 13.06 14.80 110,478 +1.28(+9.47%)
Dec 18, 2015 12.74 14.82 11.30 13.52 911,659 +0.91(+7.22%)
Dec 17, 2015 11.42 13.40 10.48 12.61 171,919 +1.21(+10.61%)
Dec 16, 2015 10.18 12.00 10.05 11.40 124,124 +0.54(+4.97%)
Dec 15, 2015 11.46 11.69 10.01 10.86 173,514 -0.38(-3.38%)
Dec 14, 2015 12.25 12.84 10.81 11.24 121,363 -1.24(-9.94%)
Dec 11, 2015 13.28 13.28 12.25 12.48 133,666 -0.34(-2.65%)
Dec 10, 2015 13.36 13.45 12.46 12.82 47,186 +0.04(+0.31%)
Dec 09, 2015 13.32 14.09 12.40 12.78 35,173 -0.77(-5.68%)
Dec 08, 2015 13.09 14.05 11.80 13.55 75,031 -0.04(-0.29%)
Dec 07, 2015 13.02 14.06 12.85 13.59 98,540 +0.83(+6.50%)
Dec 04, 2015 12.75 14.40 12.60 12.76 132,568 +0.21(+1.67%)
Dec 03, 2015 12.48 12.80 12.22 12.55 35,399 +0.18(+1.46%)
Dec 02, 2015 12.50 12.77 12.27 12.37 22,459 -0.13(-1.04%)
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.