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 (%)
Mar 31, 2020 50.94 51.88 45.56 46.88 923,416 -4.52(-8.79%)
Mar 30, 2020 54.24 55.02 50.86 51.40 387,235 -2.02(-3.78%)
Mar 27, 2020 51.69 54.00 50.74 53.42 396,300 +0.35(+0.66%)
Mar 26, 2020 50.08 56.41 50.08 53.07 516,851 +3.51(+7.08%)
Mar 25, 2020 49.77 51.56 48.45 49.56 717,700 +1.08(+2.23%)
Mar 24, 2020 47.33 48.97 46.07 48.48 599,054 +3.34(+7.40%)
Mar 23, 2020 46.38 48.71 44.15 45.14 582,718 -0.21(-0.46%)
Mar 20, 2020 46.52 48.78 45.11 45.35 555,100 -1.59(-3.39%)
Mar 19, 2020 44.70 47.82 43.82 46.94 721,718 +1.93(+4.29%)
Mar 18, 2020 48.77 51.02 44.35 45.01 443,606 -6.67(-12.91%)
Mar 17, 2020 43.86 51.99 43.51 51.68 736,557 +8.18(+18.80%)
Mar 16, 2020 47.25 49.04 43.50 43.50 610,475 -8.00(-15.53%)
Mar 13, 2020 50.85 51.71 46.76 51.50 590,300 +2.49(+5.08%)
Mar 12, 2020 51.60 54.42 49.00 49.01 489,580 -6.88(-12.31%)
Mar 11, 2020 56.61 58.48 54.55 55.89 608,436 -2.04(-3.52%)
Mar 10, 2020 60.39 60.80 55.84 57.93 626,148 -0.89(-1.51%)
Mar 09, 2020 59.55 61.08 58.50 58.82 361,258 -3.96(-6.31%)
Mar 06, 2020 62.14 63.03 61.16 62.78 427,300 -1.14(-1.78%)
Mar 05, 2020 64.16 65.88 63.48 63.92 414,709 -1.59(-2.43%)
Mar 04, 2020 65.25 66.69 64.48 65.51 325,759 +1.47(+2.30%)
Mar 03, 2020 64.39 65.79 63.53 64.04 260,423 -0.48(-0.74%)
Mar 02, 2020 63.77 65.96 62.78 64.52 679,456 +1.13(+1.78%)
Feb 28, 2020 60.61 63.59 59.43 63.39 663,100 +1.91(+3.11%)
Feb 27, 2020 63.08 63.53 60.90 61.48 612,479 -3.00(-4.65%)
Feb 26, 2020 64.65 65.60 63.83 64.48 353,060 +0.15(+0.23%)
Feb 25, 2020 64.30 65.26 63.06 64.33 587,327 +0.46(+0.72%)
Feb 24, 2020 64.53 64.84 63.05 63.87 599,214 -2.68(-4.03%)
Feb 21, 2020 68.10 68.52 66.47 66.55 348,200 -1.42(-2.09%)
Feb 20, 2020 68.45 68.89 67.50 67.97 250,959 -0.74(-1.08%)
Feb 19, 2020 71.27 72.00 68.55 68.71 268,936 -2.00(-2.83%)
Feb 18, 2020 70.39 71.96 68.98 70.71 333,202 +0.31(+0.44%)
Feb 14, 2020 71.55 71.98 70.34 70.40 311,800 -1.11(-1.55%)
Feb 13, 2020 70.35 71.99 69.76 71.51 521,255 +1.18(+1.68%)
Feb 12, 2020 70.53 70.76 69.46 70.33 343,150 +0.41(+0.59%)
Feb 11, 2020 72.81 74.66 68.85 69.92 425,350 -1.92(-2.67%)
Feb 10, 2020 70.24 72.19 69.77 71.84 186,800 +1.47(+2.09%)
Feb 07, 2020 70.60 72.03 69.98 70.37 372,800 +0.05(+0.07%)
Feb 06, 2020 72.22 72.22 69.54 70.32 376,131 -1.54(-2.14%)
Feb 05, 2020 73.91 74.00 71.72 71.86 276,322 -1.16(-1.59%)
Feb 04, 2020 70.07 73.30 69.49 73.02 362,032 +3.73(+5.38%)
Feb 03, 2020 68.04 70.08 68.04 69.29 350,010 +1.26(+1.85%)
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%)
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.