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 (%)
Apr 29, 2016 12.39 12.40 11.43 11.44 35,851 -0.72(-5.92%)
Apr 28, 2016 12.53 12.53 12.03 12.16 56,378 -0.32(-2.56%)
Apr 27, 2016 12.51 12.76 12.13 12.48 30,123 +0.18(+1.46%)
Apr 26, 2016 12.45 12.66 12.22 12.30 88,293 +0.06(+0.49%)
Apr 25, 2016 12.31 12.40 12.12 12.24 36,215 -0.14(-1.13%)
Apr 22, 2016 12.23 12.54 12.02 12.38 26,438 -0.02(-0.16%)
Apr 21, 2016 12.39 12.49 12.13 12.40 48,989 -0.03(-0.24%)
Apr 20, 2016 12.20 12.45 12.03 12.43 35,140 +0.33(+2.73%)
Apr 19, 2016 11.79 12.42 11.64 12.10 51,993 +0.43(+3.68%)
Apr 18, 2016 11.80 12.07 11.50 11.67 168,491 -0.02(-0.17%)
Apr 15, 2016 11.97 12.04 11.50 11.69 43,217 -0.38(-3.15%)
Apr 14, 2016 11.76 12.10 11.12 12.07 19,748 -0.05(-0.41%)
Apr 13, 2016 12.07 12.41 11.82 12.12 38,794 +0.13(+1.08%)
Apr 12, 2016 11.70 12.16 11.44 11.99 30,758 +0.30(+2.57%)
Apr 11, 2016 12.40 12.51 11.41 11.69 57,721 -0.47(-3.87%)
Apr 08, 2016 11.87 12.55 11.82 12.16 43,675 +0.37(+3.14%)
Apr 07, 2016 11.70 12.03 11.34 11.79 51,410 +0.13(+1.11%)
Apr 06, 2016 11.10 11.82 10.81 11.66 54,305 +0.87(+8.06%)
Apr 05, 2016 10.61 11.12 10.33 10.79 47,422 +0.14(+1.31%)
Apr 04, 2016 10.34 10.78 10.00 10.65 94,265 +0.21(+2.01%)
Apr 01, 2016 10.57 11.19 10.01 10.44 63,744 -0.27(-2.52%)
Mar 31, 2016 10.22 11.06 10.00 10.71 65,277 +0.42(+4.08%)
Mar 30, 2016 9.750 10.39 9.560 10.29 35,292 +0.65(+6.74%)
Mar 29, 2016 9.120 9.670 8.740 9.640 29,789 +0.43(+4.67%)
Mar 28, 2016 9.080 9.210 8.700 9.210 43,579 +0.08(+0.88%)
Mar 24, 2016 9.070 9.130 9.130 9.130 22,300 -0.04(-0.44%)
Mar 23, 2016 9.750 9.975 8.640 9.170 41,623 -0.56(-5.76%)
Mar 22, 2016 9.620 10.16 9.530 9.730 30,924 +0.00(+0.00%)
Mar 21, 2016 9.380 10.00 9.320 9.730 47,198 +0.41(+4.40%)
Mar 18, 2016 9.340 9.639 9.150 9.320 68,360 +0.08(+0.87%)
Mar 17, 2016 9.030 9.360 8.780 9.240 22,439 +0.17(+1.87%)
Mar 16, 2016 9.030 9.390 8.450 9.070 58,521 -0.03(-0.33%)
Mar 15, 2016 9.090 9.290 8.480 9.100 46,775 -0.05(-0.55%)
Mar 14, 2016 8.560 9.249 8.560 9.150 44,094 +0.50(+5.78%)
Mar 11, 2016 7.890 8.660 7.765 8.650 75,967 +0.85(+10.90%)
Mar 10, 2016 7.640 7.850 7.560 7.800 78,056 +0.19(+2.50%)
Mar 09, 2016 7.560 7.710 7.380 7.610 46,526 +0.05(+0.66%)
Mar 08, 2016 7.340 8.130 7.140 7.560 88,318 +0.16(+2.16%)
Mar 07, 2016 7.450 8.250 7.110 7.400 77,428 -0.13(-1.73%)
Mar 04, 2016 7.510 7.775 7.290 7.530 56,149 +0.01(+0.13%)
Mar 03, 2016 7.130 7.770 7.130 7.520 78,177 +0.34(+4.74%)
Mar 02, 2016 7.680 7.680 7.060 7.180 47,035 -0.05(-0.69%)
Mar 01, 2016 7.075 7.230 7.010 7.230 78,277 +0.13(+1.83%)
Feb 29, 2016 7.120 7.257 6.930 7.100 69,566 +0.03(+0.42%)
Feb 26, 2016 7.050 7.300 6.870 7.070 89,731 -0.08(-1.12%)
Feb 25, 2016 7.110 7.290 6.900 7.150 66,249 -0.01(-0.14%)
Feb 24, 2016 7.260 7.475 6.800 7.160 72,350 -0.02(-0.28%)
Feb 23, 2016 7.490 7.720 6.890 7.180 70,107 -0.36(-4.77%)
Feb 22, 2016 7.650 7.890 7.220 7.540 132,831 -0.02(-0.26%)
Feb 19, 2016 7.290 7.810 7.290 7.560 34,685 +0.28(+3.85%)
Feb 18, 2016 6.890 7.695 6.890 7.280 111,818 +0.34(+4.90%)
Feb 17, 2016 6.730 7.240 6.670 6.940 78,626 +0.21(+3.12%)
Feb 16, 2016 6.800 7.350 6.600 6.730 98,711 -0.05(-0.74%)
Feb 12, 2016 6.950 6.780 6.780 6.780 57,500 +0.01(+0.15%)
Feb 11, 2016 6.820 6.930 6.790 6.770 64,714 -0.09(-1.31%)
Feb 10, 2016 7.360 7.410 6.620 6.860 86,357 -0.41(-5.64%)
Feb 09, 2016 7.420 7.450 7.060 7.270 24,625 -0.08(-1.09%)
Feb 08, 2016 8.110 8.350 7.010 7.350 67,289 -0.91(-11.02%)
Feb 05, 2016 8.410 9.070 8.220 8.260 89,465 -0.25(-2.94%)
Feb 04, 2016 8.630 9.380 8.000 8.510 174,805 +0.08(+0.95%)
Feb 03, 2016 9.190 9.480 8.190 8.430 35,031 -0.65(-7.16%)
Feb 02, 2016 8.910 9.460 8.510 9.080 117,781 +0.16(+1.79%)
Feb 01, 2016 9.020 9.190 8.450 8.920 22,158 -0.08(-0.89%)
Jan 29, 2016 9.120 9.200 8.540 9.000 41,060 +0.00(+0.00%)
Jan 28, 2016 9.210 9.450 8.810 9.000 40,121 -0.13(-1.42%)
Jan 27, 2016 9.335 9.700 9.000 9.130 31,073 -0.26(-2.77%)
Jan 26, 2016 9.570 11.45 8.640 9.390 54,909 +0.39(+4.33%)
Jan 25, 2016 9.100 9.200 8.570 9.000 41,251 -0.10(-1.10%)
Jan 22, 2016 9.400 9.630 8.650 9.100 92,849 -0.12(-1.30%)
Jan 21, 2016 10.09 10.39 8.820 9.220 147,426 -0.61(-6.21%)
Jan 20, 2016 10.16 10.41 9.400 9.830 110,744 -0.56(-5.39%)
Jan 19, 2016 10.83 11.48 9.920 10.39 129,252 -0.42(-3.89%)
Jan 15, 2016 10.56 10.81 10.81 10.81 158,000 -0.08(-0.73%)
Jan 14, 2016 11.99 12.93 9.670 10.89 163,878 -1.14(-9.48%)
Jan 13, 2016 13.00 13.04 11.87 12.03 62,532 -0.85(-6.60%)
Jan 12, 2016 13.66 13.76 12.36 12.88 33,167 -0.23(-1.75%)
Jan 11, 2016 13.64 13.82 12.81 13.11 87,953 -0.16(-1.21%)
Jan 08, 2016 13.43 13.76 13.02 13.27 46,806 -0.09(-0.67%)
Jan 07, 2016 13.22 13.70 12.86 13.36 30,373 -0.64(-4.57%)
Jan 06, 2016 14.26 15.00 13.90 14.00 64,852 -0.37(-2.57%)
Jan 05, 2016 14.20 14.96 13.91 14.37 91,591 +0.17(+1.20%)
Jan 04, 2016 14.52 15.45 13.64 14.20 252,788 -0.46(-3.14%)
Dec 31, 2015 16.14 14.66 14.66 14.66 81,400 -1.27(-7.97%)
Dec 30, 2015 16.11 16.45 15.01 15.93 90,886 -0.11(-0.69%)
Dec 29, 2015 14.94 16.21 14.34 16.04 76,464 +1.10(+7.36%)
Dec 28, 2015 15.11 15.25 14.32 14.94 40,363 -0.18(-1.19%)
Dec 24, 2015 14.60 15.12 15.12 15.12 64,100 +0.39(+2.65%)
Dec 23, 2015 14.40 15.63 13.52 14.73 44,389 +0.64(+4.54%)
Dec 22, 2015 14.75 15.74 13.69 14.09 99,720 -0.71(-4.80%)
Dec 21, 2015 13.38 15.08 13.06 14.80 110,478 +1.28(+9.47%)
Dec 18, 2015 12.74 14.82 11.30 13.52 911,659 +0.91(+7.22%)
Dec 17, 2015 11.42 13.40 10.48 12.61 171,919 +1.21(+10.61%)
Dec 16, 2015 10.18 12.00 10.05 11.40 124,124 +0.54(+4.97%)
Dec 15, 2015 11.46 11.69 10.01 10.86 173,514 -0.38(-3.38%)
Dec 14, 2015 12.25 12.84 10.81 11.24 121,363 -1.24(-9.94%)
Dec 11, 2015 13.28 13.28 12.25 12.48 133,666 -0.34(-2.65%)
Dec 10, 2015 13.36 13.45 12.46 12.82 47,186 +0.04(+0.31%)
Dec 09, 2015 13.32 14.09 12.40 12.78 35,173 -0.77(-5.68%)
Dec 08, 2015 13.09 14.05 11.80 13.55 75,031 -0.04(-0.29%)
Dec 07, 2015 13.02 14.06 12.85 13.59 98,540 +0.83(+6.50%)
Dec 04, 2015 12.75 14.40 12.60 12.76 132,568 +0.21(+1.67%)
Dec 03, 2015 12.48 12.80 12.22 12.55 35,399 +0.18(+1.46%)
Dec 02, 2015 12.50 12.77 12.27 12.37 22,459 -0.13(-1.04%)
Dec 01, 2015 12.81 12.85 11.82 12.50 51,617 +0.13(+1.05%)
Nov 30, 2015 12.77 13.15 12.12 12.37 182,930 -0.03(-0.24%)
Nov 27, 2015 12.79 12.79 11.60 12.40 228,181 -0.33(-2.59%)
Nov 25, 2015 12.45 12.73 12.73 12.73 43,100 +0.32(+2.58%)
Nov 24, 2015 12.85 13.15 11.90 12.41 117,044 -0.19(-1.51%)
Nov 23, 2015 12.17 12.61 11.65 12.60 143,279 +0.77(+6.51%)
Nov 20, 2015 12.54 12.54 11.61 11.83 73,578 -0.34(-2.79%)
Nov 19, 2015 10.99 12.50 10.76 12.17 93,123 +0.96(+8.56%)
Nov 18, 2015 10.69 11.21 10.32 11.21 189,392 +0.24(+2.19%)
Nov 17, 2015 10.51 10.97 10.23 10.97 96,871 +0.24(+2.24%)
Nov 16, 2015 10.39 10.73 10.05 10.73 49,889 +0.09(+0.85%)
Nov 13, 2015 10.63 10.90 10.30 10.64 44,248 -0.23(-2.12%)
Nov 12, 2015 10.70 11.00 10.63 10.87 12,590 -0.05(-0.46%)
Nov 11, 2015 9.630 11.32 9.120 10.92 121,434 +1.03(+10.41%)
Nov 10, 2015 9.860 9.900 9.670 9.890 30,105 +0.04(+0.41%)
Nov 09, 2015 9.830 9.960 9.107 9.850 44,460 -0.11(-1.10%)
Nov 06, 2015 9.970 9.970 9.710 9.960 44,562 +0.07(+0.71%)
Nov 05, 2015 10.03 10.05 8.980 9.890 157,273 -0.17(-1.69%)
Nov 04, 2015 10.00 10.20 10.00 10.06 31,734 -0.09(-0.89%)
Nov 03, 2015 10.15 10.42 10.00 10.15 65,308 -0.29(-2.78%)
Nov 02, 2015 10.59 10.59 9.990 10.44 235,944 +0.23(+2.25%)
Oct 30, 2015 10.50 10.89 10.00 10.21 198,944 -0.32(-3.04%)
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.