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 (%)
Jun 29, 2018 49.35 50.15 48.50 49.65 342,107 +0.60(+1.22%)
Jun 28, 2018 47.30 49.35 46.05 49.05 509,969 +1.65(+3.48%)
Jun 27, 2018 49.35 50.25 46.90 47.40 999,461 -1.90(-3.85%)
Jun 26, 2018 48.80 49.40 47.10 49.30 463,927 +0.55(+1.13%)
Jun 25, 2018 48.35 49.20 47.75 48.75 512,894 +0.30(+0.62%)
Jun 22, 2018 48.10 49.50 47.10 48.45 1,845,343 +0.50(+1.04%)
Jun 21, 2018 49.00 49.00 47.80 47.95 245,102 -1.00(-2.04%)
Jun 20, 2018 48.30 49.00 47.80 48.95 251,972 +0.90(+1.87%)
Jun 19, 2018 48.10 48.55 47.35 48.05 354,773 -0.65(-1.33%)
Jun 18, 2018 47.85 49.25 46.80 48.70 396,194 +0.50(+1.04%)
Jun 15, 2018 48.95 47.70 48.20 1,131,706 -0.75(-1.53%)
Jun 14, 2018 48.85 49.25 48.35 48.95 593,455 +0.40(+0.82%)
Jun 13, 2018 48.80 49.15 48.20 48.55 530,721 -0.30(-0.61%)
Jun 12, 2018 48.50 49.05 46.45 48.85 608,558 +0.10(+0.21%)
Jun 11, 2018 47.45 48.91 47.20 48.75 597,165 +1.30(+2.74%)
Jun 08, 2018 45.95 48.55 45.90 47.45 467,709 +1.35(+2.93%)
Jun 07, 2018 47.50 47.85 44.85 46.10 531,847 -1.20(-2.54%)
Jun 06, 2018 47.50 47.60 45.89 47.30 617,475 -0.05(-0.11%)
Jun 05, 2018 46.55 48.50 45.50 47.35 525,905 +0.90(+1.94%)
Jun 04, 2018 48.45 48.60 46.10 46.45 422,563 -2.00(-4.13%)
Jun 01, 2018 47.90 48.90 46.60 48.45 304,769 +0.85(+1.79%)
May 31, 2018 47.10 48.10 46.35 47.60 582,043 -0.05(-0.10%)
May 30, 2018 47.80 48.85 46.55 47.65 331,445 +0.65(+1.38%)
May 29, 2018 47.50 48.55 46.75 47.00 285,121 -0.70(-1.47%)
May 25, 2018 47.70 47.70 47.70 0 -0.55(-1.14%)
May 24, 2018 48.40 49.15 47.70 48.25 330,712 +0.00(+0.00%)
May 23, 2018 50.00 50.60 47.15 48.25 2,036,078 -2.10(-4.17%)
May 22, 2018 46.60 51.10 45.95 50.35 638,880 +2.00(+4.14%)
May 21, 2018 51.95 52.00 47.05 48.35 376,970 -3.40(-6.57%)
May 18, 2018 50.65 52.00 50.40 51.75 155,621 +1.20(+2.37%)
May 17, 2018 48.95 50.85 48.95 50.55 402,431 +1.55(+3.16%)
May 16, 2018 47.05 49.20 46.23 49.00 258,722 +2.05(+4.37%)
May 15, 2018 46.30 47.10 45.30 46.95 174,477 +0.45(+0.97%)
May 14, 2018 46.80 48.30 45.95 46.50 374,276 +0.75(+1.64%)
May 11, 2018 45.60 47.15 45.30 45.75 265,287 -0.02(-0.05%)
May 10, 2018 44.95 46.15 44.45 45.77 309,223 +0.88(+1.95%)
May 09, 2018 44.00 46.20 41.90 44.90 578,946 -3.60(-7.42%)
May 08, 2018 49.05 49.05 47.70 48.50 194,287 -0.50(-1.02%)
May 07, 2018 48.20 50.10 48.10 49.00 254,593 +1.10(+2.30%)
May 04, 2018 47.35 48.30 46.70 47.90 251,936 +0.60(+1.27%)
May 03, 2018 48.95 49.65 46.95 47.30 262,645 -1.85(-3.76%)
May 02, 2018 49.25 50.25 48.65 49.15 217,400 -0.45(-0.91%)
May 01, 2018 49.50 50.25 48.75 49.60 169,484 +0.20(+0.40%)
Apr 30, 2018 49.95 50.30 49.30 49.40 120,682 -0.45(-0.90%)
Apr 27, 2018 50.45 50.55 49.30 49.85 353,409 -0.30(-0.60%)
Apr 26, 2018 50.20 51.10 49.20 50.15 253,474 +0.35(+0.70%)
Apr 25, 2018 49.75 50.20 48.55 49.80 146,276 -0.25(-0.50%)
Apr 24, 2018 50.10 51.33 49.40 50.05 158,677 +0.00(+0.00%)
Apr 23, 2018 49.75 51.15 49.15 50.05 150,691 +0.45(+0.91%)
Apr 20, 2018 48.60 49.95 48.30 49.60 134,349 +0.80(+1.64%)
Apr 19, 2018 50.10 50.55 48.58 48.80 132,536 -1.20(-2.40%)
Apr 18, 2018 50.65 50.75 49.95 50.00 117,647 -0.38(-0.74%)
Apr 17, 2018 49.40 50.85 49.40 50.38 183,631 +1.27(+2.60%)
Apr 16, 2018 50.05 50.05 47.75 49.10 150,740 -0.65(-1.31%)
Apr 13, 2018 51.80 51.80 49.25 49.75 316,096 -0.50(-1.00%)
Apr 12, 2018 50.50 51.10 49.55 50.25 192,192 +0.25(+0.50%)
Apr 11, 2018 48.15 50.30 47.96 50.00 298,913 +1.70(+3.52%)
Apr 10, 2018 46.95 48.60 46.25 48.30 172,041 +2.20(+4.77%)
Apr 09, 2018 46.40 47.90 46.00 46.10 247,253 +0.25(+0.55%)
Apr 06, 2018 45.40 46.17 44.80 45.85 449,487 -0.10(-0.22%)
Apr 05, 2018 48.90 49.30 45.65 45.95 310,802 -2.55(-5.26%)
Apr 04, 2018 47.00 48.90 46.85 48.50 244,423 +0.75(+1.57%)
Apr 03, 2018 48.85 49.30 46.95 47.75 327,938 -0.70(-1.44%)
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.