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, 2020 68.93 69.47 66.94 68.03 376,500 -1.03(-1.49%)
Jan 30, 2020 69.56 70.60 67.82 69.06 268,959 -1.09(-1.55%)
Jan 29, 2020 69.07 70.39 68.26 70.15 310,224 +1.41(+2.05%)
Jan 28, 2020 69.83 70.66 68.60 68.74 320,986 -0.27(-0.39%)
Jan 27, 2020 67.74 69.78 66.26 69.01 411,238 +0.05(+0.07%)
Jan 24, 2020 70.73 71.28 68.52 68.96 236,300 -0.98(-1.40%)
Jan 23, 2020 71.14 72.00 69.05 69.94 413,312 -1.46(-2.04%)
Jan 22, 2020 73.01 73.66 70.92 71.40 326,804 -1.36(-1.87%)
Jan 21, 2020 73.70 74.92 72.37 72.76 426,756 -0.98(-1.33%)
Jan 17, 2020 76.00 76.56 73.65 73.74 328,100 -1.44(-1.92%)
Jan 16, 2020 76.90 77.36 74.97 75.18 304,418 -0.90(-1.18%)
Jan 15, 2020 76.88 78.28 75.66 76.08 315,966 -0.69(-0.90%)
Jan 14, 2020 72.24 76.97 71.94 76.77 401,192 +4.39(+6.07%)
Jan 13, 2020 71.75 72.40 70.77 72.38 276,904 +0.79(+1.10%)
Jan 10, 2020 70.25 72.46 70.03 71.59 306,700 +1.66(+2.37%)
Jan 09, 2020 70.23 70.77 69.54 69.93 414,561 +0.00(+0.00%)
Jan 08, 2020 70.59 72.37 69.63 69.93 269,259 -0.86(-1.21%)
Jan 07, 2020 70.03 71.34 68.00 70.79 361,203 +0.79(+1.13%)
Jan 06, 2020 71.10 71.99 67.91 70.00 654,574 -1.95(-2.71%)
Jan 03, 2020 70.72 72.96 69.67 71.95 349,000 +0.06(+0.08%)
Jan 02, 2020 73.69 74.36 69.51 71.89 467,480 -1.00(-1.37%)
Dec 31, 2019 72.51 73.54 72.23 72.89 289,900 +0.07(+0.09%)
Dec 30, 2019 74.04 74.09 72.60 72.82 223,364 -1.30(-1.75%)
Dec 27, 2019 74.97 74.97 71.67 74.12 1,002,100 -0.48(-0.64%)
Dec 26, 2019 74.02 74.98 73.32 74.60 178,282 +0.67(+0.91%)
Dec 24, 2019 72.79 74.03 72.06 73.93 74,400 +1.22(+1.68%)
Dec 23, 2019 70.87 73.48 70.38 72.71 750,887 +2.53(+3.61%)
Dec 20, 2019 69.37 70.36 69.08 70.18 470,300 +1.35(+1.96%)
Dec 19, 2019 68.00 69.24 66.70 68.83 339,574 +1.00(+1.47%)
Dec 18, 2019 66.79 67.85 66.13 67.83 219,761 +1.27(+1.91%)
Dec 17, 2019 67.32 67.32 65.08 66.56 237,889 -0.27(-0.40%)
Dec 16, 2019 67.47 67.54 66.06 66.83 193,010 +0.13(+0.19%)
Dec 13, 2019 65.27 67.09 65.27 66.70 280,300 +1.43(+2.19%)
Dec 12, 2019 65.95 66.55 64.30 65.27 353,442 -0.61(-0.93%)
Dec 11, 2019 67.05 67.20 65.03 65.88 193,102 -0.97(-1.45%)
Dec 10, 2019 67.11 67.14 65.99 66.85 480,828 -0.13(-0.19%)
Dec 09, 2019 68.00 68.36 65.77 66.98 606,735 -0.45(-0.67%)
Dec 06, 2019 67.69 68.60 66.76 67.43 370,200 +0.31(+0.46%)
Dec 05, 2019 67.09 67.55 65.97 67.12 309,146 +0.03(+0.04%)
Dec 04, 2019 66.00 68.06 65.29 67.09 318,773 +1.56(+2.38%)
Dec 03, 2019 64.32 65.82 63.91 65.53 271,170 +0.36(+0.55%)
Dec 02, 2019 64.97 65.67 63.42 65.17 664,947 +0.02(+0.03%)
Nov 29, 2019 64.73 66.44 64.15 65.15 130,000 +0.31(+0.48%)
Nov 27, 2019 63.82 65.43 63.45 64.84 244,200 +1.00(+1.57%)
Nov 26, 2019 60.46 64.10 60.46 63.84 416,025 +1.24(+1.98%)
Nov 25, 2019 61.66 63.18 61.30 62.60 653,024 +1.32(+2.15%)
Nov 22, 2019 58.29 61.36 58.07 61.28 344,600 +3.28(+5.66%)
Nov 21, 2019 57.62 58.70 56.68 58.00 302,529 +0.50(+0.87%)
Nov 20, 2019 56.01 59.10 56.01 57.50 459,231 +1.32(+2.35%)
Nov 19, 2019 54.31 56.78 53.71 56.18 223,265 +2.17(+4.02%)
Nov 18, 2019 54.95 55.49 53.89 54.01 238,077 -0.94(-1.71%)
Nov 15, 2019 52.71 55.17 51.84 54.95 496,200 +2.62(+5.01%)
Nov 14, 2019 53.33 53.70 51.61 52.33 427,885 -1.21(-2.26%)
Nov 13, 2019 54.44 54.44 52.52 53.54 350,725 -0.95(-1.74%)
Nov 12, 2019 55.00 55.37 53.64 54.49 486,349 -0.96(-1.73%)
Nov 11, 2019 56.00 56.74 51.14 55.45 2,065,447 -4.56(-7.60%)
Nov 08, 2019 58.90 60.89 58.14 60.01 390,800 +1.39(+2.37%)
Nov 07, 2019 57.28 59.92 57.28 58.62 271,484 +1.52(+2.66%)
Nov 06, 2019 57.36 58.16 56.86 57.10 337,590 -0.06(-0.10%)
Nov 05, 2019 57.12 59.68 56.31 57.16 599,181 -1.75(-2.97%)
Nov 04, 2019 59.82 59.97 58.65 58.91 202,094 -0.40(-0.67%)
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.