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 30, 2016 12.95 12.95 12.95 0 +0.40(+3.19%)
Dec 29, 2016 12.95 13.20 12.05 12.55 153,527 -0.45(-3.46%)
Dec 28, 2016 13.10 13.30 12.50 13.00 148,135 +0.00(+0.00%)
Dec 27, 2016 13.30 13.55 12.90 13.00 70,056 -0.35(-2.62%)
Dec 23, 2016 13.35 13.35 13.35 0 +0.00(+0.00%)
Dec 22, 2016 13.35 13.75 13.05 13.35 131,636 -0.10(-0.74%)
Dec 21, 2016 13.00 13.65 12.90 13.45 126,684 +0.45(+3.46%)
Dec 20, 2016 13.00 13.20 12.75 13.00 76,937 +0.00(+0.00%)
Dec 19, 2016 13.55 13.90 13.00 13.00 136,620 -0.45(-3.35%)
Dec 16, 2016 13.45 14.00 13.25 13.45 174,289 -0.05(-0.37%)
Dec 15, 2016 13.40 13.80 13.28 13.50 181,429 +0.10(+0.75%)
Dec 14, 2016 14.80 15.00 13.30 13.40 196,374 -1.35(-9.15%)
Dec 13, 2016 14.25 14.90 14.15 14.75 185,293 +0.60(+4.24%)
Dec 12, 2016 14.15 14.20 13.22 14.15 244,451 -0.05(-0.35%)
Dec 09, 2016 14.55 14.80 13.70 14.20 224,945 -0.30(-2.07%)
Dec 08, 2016 15.10 15.15 14.15 14.50 94,990 -0.80(-5.23%)
Dec 07, 2016 16.10 16.15 15.05 15.30 99,528 -1.05(-6.42%)
Dec 06, 2016 16.45 16.45 15.55 16.35 40,932 +0.05(+0.31%)
Dec 05, 2016 16.60 16.90 16.15 16.30 92,421 -0.20(-1.21%)
Dec 02, 2016 15.85 16.55 15.70 16.50 93,973 +0.55(+3.45%)
Dec 01, 2016 16.05 16.10 15.22 15.95 98,241 +0.20(+1.27%)
Nov 30, 2016 17.00 17.20 15.60 15.75 253,664 -1.45(-8.43%)
Nov 29, 2016 18.05 18.15 17.10 17.20 54,793 -0.90(-4.97%)
Nov 28, 2016 17.60 18.25 16.80 18.10 121,513 +0.60(+3.43%)
Nov 25, 2016 18.60 18.60 17.20 17.50 62,658 -0.95(-5.15%)
Nov 23, 2016 18.45 18.45 18.45 0 +0.20(+1.10%)
Nov 22, 2016 18.55 18.55 17.90 18.25 60,333 -0.20(-1.08%)
Nov 21, 2016 17.90 18.90 17.85 18.45 86,487 +0.65(+3.65%)
Nov 18, 2016 18.90 18.90 17.55 17.80 70,174 -0.95(-5.07%)
Nov 17, 2016 17.60 18.95 17.60 18.75 105,386 +1.15(+6.53%)
Nov 16, 2016 18.05 18.35 17.25 17.60 98,918 -0.40(-2.22%)
Nov 15, 2016 17.55 18.35 16.63 18.00 84,567 +0.45(+2.56%)
Nov 14, 2016 17.45 18.25 17.20 17.55 119,649 +0.25(+1.45%)
Nov 11, 2016 16.30 17.38 16.15 17.30 144,710 +1.20(+7.45%)
Nov 10, 2016 16.35 17.00 15.85 16.10 177,683 -0.20(-1.23%)
Nov 09, 2016 13.65 16.65 13.65 16.30 159,003 +2.75(+20.30%)
Nov 08, 2016 14.70 14.75 13.40 13.55 199,404 -0.65(-4.58%)
Nov 07, 2016 14.80 15.05 13.95 14.20 218,134 -0.20(-1.39%)
Nov 04, 2016 13.20 14.80 13.05 14.40 134,406 +1.35(+10.34%)
Nov 03, 2016 13.85 14.45 13.00 13.05 106,940 -1.10(-7.77%)
Nov 02, 2016 13.50 14.22 13.50 14.15 84,071 +0.60(+4.43%)
Nov 01, 2016 13.55 13.65 13.10 13.55 74,700 +0.10(+0.74%)
Oct 31, 2016 13.30 13.90 13.10 13.45 237,773 +0.05(+0.37%)
Oct 28, 2016 13.70 13.70 13.20 13.40 79,604 -0.50(-3.60%)
Oct 27, 2016 14.65 15.40 13.65 13.90 69,663 -0.75(-5.12%)
Oct 26, 2016 15.90 15.90 14.35 14.65 139,838 -1.30(-8.15%)
Oct 25, 2016 15.85 16.00 15.55 15.95 67,926 +0.15(+0.95%)
Oct 24, 2016 16.15 16.35 15.60 15.80 48,684 -0.30(-1.86%)
Oct 21, 2016 16.30 16.39 16.00 16.10 42,453 -0.35(-2.13%)
Oct 20, 2016 15.85 16.45 15.82 16.45 60,073 +0.55(+3.46%)
Oct 19, 2016 15.80 16.00 15.55 15.90 52,069 +0.05(+0.32%)
Oct 18, 2016 15.85 16.00 15.70 15.85 79,558 +0.00(+0.00%)
Oct 17, 2016 15.90 15.95 15.55 15.85 67,311 +0.03(+0.19%)
Oct 14, 2016 16.11 16.11 15.62 15.82 110,787 -0.11(-0.69%)
Oct 13, 2016 15.88 16.16 15.41 15.93 207,876 -0.02(-0.13%)
Oct 12, 2016 16.09 16.41 15.94 15.95 75,263 -0.09(-0.56%)
Oct 11, 2016 16.43 16.50 15.89 16.04 86,408 -0.43(-2.61%)
Oct 10, 2016 16.11 16.64 15.96 16.47 91,204 +0.51(+3.20%)
Oct 07, 2016 16.51 16.96 15.82 15.96 244,148 -0.58(-3.51%)
Oct 06, 2016 16.71 16.85 16.23 16.54 108,204 -0.13(-0.78%)
Oct 05, 2016 16.25 16.82 16.01 16.67 273,029 +0.68(+4.25%)
Oct 04, 2016 15.82 16.27 15.64 15.99 127,955 +0.26(+1.65%)
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.