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 (%)
Jun 28, 2019 48.28 50.78 48.28 50.14 1,853,800 +1.84(+3.81%)
Jun 27, 2019 45.38 48.46 45.38 48.30 370,982 +3.26(+7.24%)
Jun 26, 2019 45.72 46.46 44.97 45.04 271,796 -0.75(-1.64%)
Jun 25, 2019 46.69 47.56 45.65 45.79 236,262 -0.68(-1.46%)
Jun 24, 2019 47.64 47.64 45.91 46.47 298,282 -0.95(-2.00%)
Jun 21, 2019 48.77 48.77 47.08 47.42 337,500 -1.57(-3.20%)
Jun 20, 2019 48.77 49.11 48.35 48.99 209,332 +0.94(+1.96%)
Jun 19, 2019 47.91 48.48 47.38 48.05 252,348 +0.05(+0.10%)
Jun 18, 2019 48.48 48.79 47.44 48.00 253,603 +0.17(+0.36%)
Jun 17, 2019 46.51 49.40 46.51 47.83 445,785 +1.61(+3.48%)
Jun 14, 2019 47.21 47.95 46.18 46.22 185,500 -0.95(-2.01%)
Jun 13, 2019 47.10 47.50 46.14 47.17 238,250 +0.27(+0.58%)
Jun 12, 2019 45.88 47.39 45.58 46.90 145,151 +1.11(+2.42%)
Jun 11, 2019 48.25 48.60 45.57 45.79 399,065 -1.98(-4.14%)
Jun 10, 2019 48.00 49.23 47.51 47.77 237,665 +0.26(+0.55%)
Jun 07, 2019 46.02 47.85 45.89 47.51 215,300 +1.50(+3.26%)
Jun 06, 2019 47.95 48.26 45.61 46.01 193,461 -1.99(-4.15%)
Jun 05, 2019 47.86 48.10 46.36 48.00 530,367 +0.40(+0.84%)
Jun 04, 2019 46.46 47.71 45.51 47.60 433,915 +1.88(+4.11%)
Jun 03, 2019 46.72 47.19 45.34 45.72 1,014,196 -0.86(-1.85%)
May 31, 2019 46.84 47.52 46.24 46.58 262,800 -0.82(-1.73%)
May 30, 2019 49.07 49.57 47.02 47.40 227,519 -1.74(-3.54%)
May 29, 2019 49.93 50.36 48.55 49.14 730,802 -1.12(-2.23%)
May 28, 2019 49.92 50.71 49.17 50.26 309,890 +0.44(+0.88%)
May 24, 2019 48.63 50.00 48.63 49.82 524,700 +1.44(+2.98%)
May 23, 2019 49.25 49.63 47.91 48.38 291,722 -1.87(-3.72%)
May 22, 2019 49.80 50.45 49.80 50.25 265,531 +0.26(+0.52%)
May 21, 2019 49.67 50.71 49.24 49.99 940,152 +0.60(+1.21%)
May 20, 2019 49.69 50.08 49.00 49.39 243,727 -0.24(-0.48%)
May 17, 2019 48.12 49.78 47.99 49.63 319,400 +1.10(+2.27%)
May 16, 2019 47.90 49.11 47.77 48.53 202,594 +1.01(+2.13%)
May 15, 2019 47.02 48.21 46.94 47.52 458,345 +0.12(+0.25%)
May 14, 2019 46.50 47.79 46.00 47.40 281,228 +1.50(+3.27%)
May 13, 2019 45.63 46.49 44.67 45.90 431,737 -1.07(-2.28%)
May 10, 2019 45.16 49.46 45.16 46.97 839,100 -0.98(-2.04%)
May 09, 2019 47.01 48.08 46.01 47.95 818,180 +0.33(+0.69%)
May 08, 2019 46.69 48.22 46.63 47.62 381,042 +1.04(+2.23%)
May 07, 2019 48.01 48.60 46.01 46.58 982,925 -2.13(-4.37%)
May 06, 2019 48.09 49.34 48.09 48.71 332,427 -0.61(-1.24%)
May 03, 2019 47.59 49.32 47.23 49.32 556,700 +1.92(+4.05%)
May 02, 2019 46.73 47.50 46.32 47.40 633,939 +0.26(+0.55%)
May 01, 2019 48.01 48.10 47.00 47.14 205,870 -0.84(-1.75%)
Apr 30, 2019 50.43 50.72 47.62 47.98 282,915 -2.58(-5.10%)
Apr 29, 2019 50.45 51.29 50.00 50.56 122,293 +0.08(+0.16%)
Apr 26, 2019 49.10 51.16 48.87 50.48 483,500 +1.43(+2.92%)
Apr 25, 2019 47.65 49.10 47.25 49.05 492,998 +1.36(+2.85%)
Apr 24, 2019 49.09 49.43 47.32 47.69 576,735 -1.38(-2.81%)
Apr 23, 2019 48.23 49.45 47.99 49.07 285,267 +0.99(+2.06%)
Apr 22, 2019 47.34 48.13 47.12 48.08 202,775 +0.72(+1.52%)
Apr 18, 2019 46.86 47.85 46.52 47.36 295,200 +0.48(+1.02%)
Apr 17, 2019 50.00 50.27 46.16 46.88 670,757 -2.90(-5.83%)
Apr 16, 2019 50.10 50.67 49.16 49.78 212,831 -0.24(-0.48%)
Apr 15, 2019 50.05 50.50 49.10 50.02 141,513 +0.08(+0.16%)
Apr 12, 2019 51.38 51.92 49.17 49.94 261,200 -1.00(-1.96%)
Apr 11, 2019 52.47 52.47 50.73 50.94 242,133 -1.45(-2.77%)
Apr 10, 2019 52.30 52.80 51.70 52.39 214,418 +0.10(+0.19%)
Apr 09, 2019 53.00 53.86 52.01 52.29 275,975 -1.07(-2.01%)
Apr 08, 2019 53.75 53.80 52.42 53.36 189,757 -0.49(-0.91%)
Apr 05, 2019 53.30 54.67 52.99 53.85 588,400 +0.60(+1.13%)
Apr 04, 2019 52.98 53.68 52.13 53.25 222,006 +0.40(+0.76%)
Apr 03, 2019 51.67 52.97 51.20 52.85 502,285 +1.48(+2.88%)
Apr 02, 2019 52.89 53.26 50.77 51.37 746,377 -1.76(-3.31%)
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.