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 (%)
Sep 30, 2019 51.61 52.95 50.72 52.15 215,692 +0.97(+1.90%)
Sep 27, 2019 52.60 53.20 50.46 51.18 250,300 -1.12(-2.14%)
Sep 26, 2019 54.51 55.02 52.26 52.30 260,187 -2.45(-4.47%)
Sep 25, 2019 55.12 55.62 53.80 54.75 264,662 -0.46(-0.83%)
Sep 24, 2019 58.86 59.63 54.79 55.21 304,361 -3.41(-5.82%)
Sep 23, 2019 61.08 61.88 57.68 58.62 361,270 -2.70(-4.40%)
Sep 20, 2019 58.00 61.83 57.35 61.32 1,092,200 +3.47(+6.00%)
Sep 19, 2019 55.86 57.87 55.15 57.85 369,654 +2.22(+3.99%)
Sep 18, 2019 54.40 56.24 53.46 55.63 293,199 +1.24(+2.28%)
Sep 17, 2019 53.41 55.39 52.12 54.39 258,472 +1.03(+1.93%)
Sep 16, 2019 53.59 55.96 53.15 53.36 345,023 -0.61(-1.13%)
Sep 13, 2019 55.36 55.67 53.46 53.97 206,400 -1.12(-2.03%)
Sep 12, 2019 55.22 55.40 53.24 55.09 186,112 -0.16(-0.29%)
Sep 11, 2019 53.32 55.93 52.87 55.25 235,716 +2.11(+3.97%)
Sep 10, 2019 51.48 53.31 50.38 53.14 144,018 +1.05(+2.02%)
Sep 09, 2019 52.55 53.10 51.21 52.09 130,329 -0.32(-0.61%)
Sep 06, 2019 51.40 53.36 51.00 52.41 188,400 +1.01(+1.96%)
Sep 05, 2019 50.87 51.98 50.08 51.40 179,878 +0.94(+1.86%)
Sep 04, 2019 51.07 51.36 49.69 50.46 194,658 -0.11(-0.22%)
Sep 03, 2019 53.10 54.55 50.39 50.57 312,984 -3.20(-5.95%)
Aug 30, 2019 54.14 54.83 53.41 53.77 158,100 -0.23(-0.43%)
Aug 29, 2019 52.43 54.57 52.17 54.00 204,046 +2.20(+4.25%)
Aug 28, 2019 50.74 51.85 48.87 51.80 110,942 +0.95(+1.87%)
Aug 27, 2019 52.82 53.08 50.55 50.85 281,941 -1.50(-2.87%)
Aug 26, 2019 53.32 53.32 51.72 52.35 106,104 -0.47(-0.89%)
Aug 23, 2019 53.81 54.75 52.04 52.82 343,200 -1.88(-3.44%)
Aug 22, 2019 56.02 56.42 54.16 54.70 311,563 -1.03(-1.85%)
Aug 21, 2019 55.85 55.85 54.46 55.73 155,819 +0.51(+0.92%)
Aug 20, 2019 54.98 55.95 54.76 55.22 113,753 +0.24(+0.44%)
Aug 19, 2019 54.66 55.10 53.65 54.98 215,488 +1.06(+1.97%)
Aug 16, 2019 53.31 54.15 51.81 53.92 282,400 +0.57(+1.07%)
Aug 15, 2019 54.12 54.15 53.05 53.35 241,734 -0.52(-0.97%)
Aug 14, 2019 55.41 55.95 53.70 53.87 234,275 -2.32(-4.13%)
Aug 13, 2019 56.03 56.63 54.93 56.19 393,003 +0.08(+0.14%)
Aug 12, 2019 56.30 56.39 54.60 56.11 485,470 -0.42(-0.74%)
Aug 09, 2019 54.60 57.07 54.09 56.53 365,300 +1.70(+3.10%)
Aug 08, 2019 55.09 55.98 52.20 54.83 342,272 +3.46(+6.74%)
Aug 07, 2019 51.03 52.50 50.12 51.37 210,466 +0.05(+0.10%)
Aug 06, 2019 51.12 51.79 49.46 51.32 234,222 +0.72(+1.42%)
Aug 05, 2019 52.55 52.60 49.76 50.60 256,028 -2.67(-5.01%)
Aug 02, 2019 53.66 54.21 52.55 53.27 432,200 -0.61(-1.13%)
Aug 01, 2019 54.83 55.70 53.14 53.88 239,647 -0.55(-1.01%)
Jul 31, 2019 54.89 55.48 53.69 54.43 428,123 -0.22(-0.40%)
Jul 30, 2019 53.01 54.70 52.69 54.65 165,797 +1.22(+2.28%)
Jul 29, 2019 55.07 55.08 52.77 53.43 173,144 -1.47(-2.68%)
Jul 26, 2019 53.71 55.18 53.53 54.90 242,700 +1.49(+2.79%)
Jul 25, 2019 54.37 54.43 52.60 53.41 229,354 -0.97(-1.78%)
Jul 24, 2019 54.46 54.76 53.70 54.38 223,200 -0.30(-0.55%)
Jul 23, 2019 54.63 55.12 53.28 54.68 342,524 +0.44(+0.81%)
Jul 22, 2019 53.95 55.00 53.48 54.24 309,733 +0.72(+1.35%)
Jul 19, 2019 53.35 54.48 53.24 53.52 345,300 -0.03(-0.06%)
Jul 18, 2019 49.75 53.84 49.75 53.55 348,980 +3.73(+7.49%)
Jul 17, 2019 50.27 50.60 49.49 49.82 197,678 -0.27(-0.54%)
Jul 16, 2019 50.26 50.56 49.50 50.09 160,232 -0.13(-0.26%)
Jul 15, 2019 50.98 51.38 49.91 50.22 113,198 -0.58(-1.14%)
Jul 12, 2019 50.00 51.00 49.44 50.80 200,200 +0.60(+1.20%)
Jul 11, 2019 50.14 51.03 49.30 50.20 278,307 +0.20(+0.40%)
Jul 10, 2019 50.12 50.43 48.83 50.00 236,181 +0.21(+0.42%)
Jul 09, 2019 47.81 50.13 47.69 49.79 195,450 +1.52(+3.15%)
Jul 08, 2019 48.80 49.65 47.53 48.27 365,671 -0.90(-1.83%)
Jul 05, 2019 50.49 50.98 48.61 49.17 263,100 -1.99(-3.89%)
Jul 03, 2019 49.80 51.27 49.52 51.16 179,600 +1.41(+2.83%)
Jul 02, 2019 49.95 50.49 48.97 49.75 274,851 -0.24(-0.48%)
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.