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 (%)
May 29, 2020 101.68 103.86 98.95 102.29 651,900 +2.14(+2.14%)
May 28, 2020 108.00 108.65 99.42 100.15 421,590 -6.84(-6.39%)
May 27, 2020 108.26 109.56 101.32 106.99 696,786 -1.57(-1.45%)
May 26, 2020 108.28 112.03 106.78 108.56 755,407 +1.06(+0.99%)
May 22, 2020 106.75 108.22 106.01 107.50 379,000 +0.77(+0.72%)
May 21, 2020 109.42 109.47 106.31 106.73 455,696 -1.64(-1.51%)
May 20, 2020 111.74 115.58 106.65 108.37 786,662 +2.34(+2.21%)
May 19, 2020 108.00 114.00 105.82 106.03 1,076,455 -4.08(-3.71%)
May 18, 2020 122.44 126.30 109.86 110.11 1,117,345 -11.58(-9.52%)
May 15, 2020 115.37 122.49 115.14 121.69 1,781,000 +1.84(+1.54%)
May 14, 2020 106.26 120.82 105.79 119.85 2,479,769 +11.51(+10.62%)
May 13, 2020 111.50 114.56 103.50 108.34 3,616,408 -3.95(-3.52%)
May 12, 2020 99.48 117.54 98.56 112.29 2,382,873 +13.11(+13.22%)
May 11, 2020 101.91 104.26 94.10 99.18 7,608,983 +38.09(+62.35%)
May 08, 2020 63.95 64.19 60.98 61.09 293,900 -1.24(-1.99%)
May 07, 2020 66.75 66.75 60.66 62.33 416,419 -0.87(-1.38%)
May 06, 2020 62.75 64.60 62.24 63.20 320,669 +1.65(+2.68%)
May 05, 2020 59.95 62.55 59.95 61.55 364,591 +2.46(+4.16%)
May 04, 2020 57.01 60.27 56.25 59.09 457,616 +2.18(+3.83%)
May 01, 2020 61.63 62.74 56.16 56.91 492,100 -5.91(-9.41%)
Apr 30, 2020 64.42 65.03 62.56 62.82 286,981 -2.10(-3.23%)
Apr 29, 2020 66.18 66.61 64.43 64.92 394,977 +0.67(+1.04%)
Apr 28, 2020 64.70 65.68 63.38 64.25 356,273 -0.03(-0.05%)
Apr 27, 2020 65.55 66.81 63.93 64.28 345,909 -0.55(-0.85%)
Apr 24, 2020 63.59 65.17 63.19 64.83 246,700 +1.72(+2.73%)
Apr 23, 2020 61.38 64.93 61.36 63.11 426,216 +1.23(+1.99%)
Apr 22, 2020 63.52 64.43 61.34 61.88 419,867 -0.19(-0.31%)
Apr 21, 2020 60.64 64.20 60.63 62.07 970,391 -3.80(-5.77%)
Apr 20, 2020 59.81 66.18 57.61 65.87 793,528 +5.74(+9.55%)
Apr 17, 2020 57.74 60.23 57.46 60.13 623,200 +3.86(+6.86%)
Apr 16, 2020 53.81 57.35 53.81 56.27 511,860 +3.01(+5.65%)
Apr 15, 2020 52.73 53.76 51.01 53.26 478,994 -0.58(-1.08%)
Apr 14, 2020 51.86 54.32 51.86 53.84 308,620 +1.26(+2.40%)
Apr 13, 2020 52.70 53.12 51.38 52.58 212,928 -0.34(-0.64%)
Apr 09, 2020 50.99 53.76 50.45 52.92 498,900 +2.77(+5.52%)
Apr 08, 2020 47.96 50.74 47.61 50.15 498,654 +2.96(+6.27%)
Apr 07, 2020 49.03 49.55 46.42 47.19 418,629 -0.86(-1.79%)
Apr 06, 2020 46.99 48.56 46.42 48.05 363,020 +1.68(+3.62%)
Apr 03, 2020 46.34 48.03 44.55 46.37 429,900 -0.03(-0.06%)
Apr 02, 2020 43.75 46.72 42.65 46.40 889,177 +2.20(+4.98%)
Apr 01, 2020 45.74 46.87 43.66 44.20 790,769 -2.68(-5.72%)
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%)
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.