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 (%)
Jul 31, 2018 54.20 57.45 53.70 57.40 249,177 +3.05(+5.61%)
Jul 30, 2018 56.55 57.10 53.80 54.35 246,997 -2.00(-3.55%)
Jul 27, 2018 57.90 57.90 54.95 56.35 225,000 -1.15(-2.00%)
Jul 26, 2018 60.05 57.30 57.50 196,895 -2.55(-4.25%)
Jul 25, 2018 57.10 60.27 56.25 60.05 484,898 +2.95(+5.17%)
Jul 24, 2018 57.95 58.20 55.55 57.10 298,865 -0.35(-0.61%)
Jul 23, 2018 56.55 57.65 55.85 57.45 238,604 +0.65(+1.14%)
Jul 20, 2018 55.75 57.00 55.60 56.80 203,346 +1.15(+2.07%)
Jul 19, 2018 55.95 55.15 55.65 117,495 -0.20(-0.36%)
Jul 18, 2018 55.55 56.60 54.75 55.85 181,814 +0.10(+0.18%)
Jul 17, 2018 55.75 57.00 55.25 55.75 188,271 +0.00(+0.00%)
Jul 16, 2018 55.80 55.90 54.70 55.75 237,701 +0.10(+0.18%)
Jul 13, 2018 54.90 55.85 53.55 55.65 190,839 +0.75(+1.37%)
Jul 12, 2018 55.00 55.45 54.15 54.90 152,680 +0.65(+1.20%)
Jul 11, 2018 54.10 54.95 52.45 54.25 356,483 -0.10(-0.18%)
Jul 10, 2018 53.65 56.60 53.47 54.35 422,769 +1.45(+2.74%)
Jul 09, 2018 54.00 54.00 52.60 52.90 320,286 -1.00(-1.86%)
Jul 06, 2018 53.60 54.36 53.35 53.90 239,164 +0.50(+0.94%)
Jul 05, 2018 53.55 54.40 51.40 53.40 380,963 -0.15(-0.28%)
Jul 03, 2018 53.55 53.55 53.55 0 +1.30(+2.49%)
Jul 02, 2018 49.35 52.35 49.35 52.25 663,056 +2.60(+5.24%)
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%)
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.