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 (%)
Sep 30, 2016 16.14 16.70 15.53 16.34 150,340 +0.34(+2.12%)
Sep 29, 2016 16.19 16.50 15.75 16.00 296,086 -0.02(-0.12%)
Sep 28, 2016 15.64 16.66 15.58 16.02 2,026,627 +0.90(+5.95%)
Sep 27, 2016 15.50 15.65 15.09 15.12 174,614 -0.76(-4.79%)
Sep 26, 2016 16.57 16.99 15.82 15.88 206,158 -1.04(-6.15%)
Sep 23, 2016 18.05 18.05 16.84 16.92 110,980 -1.09(-6.05%)
Sep 22, 2016 18.09 18.46 17.55 18.01 126,664 +0.12(+0.67%)
Sep 21, 2016 18.78 18.97 17.76 17.89 136,226 -0.68(-3.66%)
Sep 20, 2016 18.91 19.31 18.52 18.57 127,424 -0.33(-1.75%)
Sep 19, 2016 20.52 20.70 18.51 18.90 242,472 -1.98(-9.48%)
Sep 16, 2016 20.13 21.06 19.86 20.88 317,924 +0.82(+4.09%)
Sep 15, 2016 20.05 20.48 19.61 20.06 108,971 -0.02(-0.10%)
Sep 14, 2016 19.46 20.39 19.46 20.08 118,870 +0.75(+3.88%)
Sep 13, 2016 19.98 20.29 18.90 19.33 62,029 -0.68(-3.40%)
Sep 12, 2016 20.10 20.40 19.76 20.01 94,506 -0.04(-0.20%)
Sep 09, 2016 22.22 22.26 20.02 20.05 168,114 -2.20(-9.89%)
Sep 08, 2016 21.98 22.48 21.35 22.25 67,379 +0.30(+1.37%)
Sep 07, 2016 21.51 22.18 21.44 21.95 90,815 +0.16(+0.73%)
Sep 06, 2016 21.49 21.91 21.32 21.79 97,393 +0.23(+1.07%)
Sep 02, 2016 21.52 21.56 21.56 21.56 173,400 +0.25(+1.17%)
Sep 01, 2016 21.80 22.35 20.80 21.31 175,584 -0.57(-2.61%)
Aug 31, 2016 22.04 22.05 21.14 21.88 154,451 -0.08(-0.36%)
Aug 30, 2016 21.65 22.28 21.51 21.96 49,786 +0.12(+0.55%)
Aug 29, 2016 21.87 21.98 21.14 21.84 121,970 +0.29(+1.35%)
Aug 26, 2016 20.93 21.92 20.90 21.55 47,772 +0.69(+3.31%)
Aug 25, 2016 21.00 21.55 20.51 20.86 104,328 -0.17(-0.81%)
Aug 24, 2016 20.74 22.83 20.66 21.03 188,221 +0.38(+1.84%)
Aug 23, 2016 20.22 20.69 20.21 20.65 39,239 +0.42(+2.08%)
Aug 22, 2016 19.77 20.48 19.70 20.23 50,054 +0.43(+2.17%)
Aug 19, 2016 19.68 20.72 19.42 19.80 81,999 +0.14(+0.71%)
Aug 18, 2016 19.66 19.88 19.12 19.66 51,337 +0.47(+2.45%)
Aug 17, 2016 19.14 19.24 18.57 19.19 53,123 +0.17(+0.89%)
Aug 16, 2016 18.89 19.26 18.57 19.02 43,317 +0.06(+0.32%)
Aug 15, 2016 18.97 18.98 18.57 18.96 53,411 +0.17(+0.90%)
Aug 12, 2016 18.96 19.08 18.63 18.79 33,508 +0.19(+1.02%)
Aug 11, 2016 18.84 19.10 18.31 18.60 60,050 -0.06(-0.32%)
Aug 10, 2016 20.00 20.00 18.43 18.66 85,019 +0.07(+0.38%)
Aug 09, 2016 18.79 18.79 17.89 18.59 111,431 -0.33(-1.74%)
Aug 08, 2016 18.15 18.98 17.67 18.92 105,607 +0.65(+3.56%)
Aug 05, 2016 17.94 18.40 17.72 18.27 33,142 +0.58(+3.28%)
Aug 04, 2016 18.15 18.49 17.54 17.69 75,735 -0.41(-2.27%)
Aug 03, 2016 17.75 18.29 17.68 18.10 37,970 +0.36(+2.03%)
Aug 02, 2016 18.11 18.31 17.14 17.74 62,354 -0.31(-1.72%)
Aug 01, 2016 17.64 18.45 17.44 18.05 57,176 +0.38(+2.15%)
Jul 29, 2016 16.86 17.72 16.37 17.67 123,510 +0.73(+4.31%)
Jul 28, 2016 16.98 17.00 16.60 16.94 44,806 +0.09(+0.53%)
Jul 27, 2016 16.25 16.97 16.25 16.85 33,874 +0.63(+3.88%)
Jul 26, 2016 16.95 17.00 15.53 16.22 188,372 -0.71(-4.19%)
Jul 25, 2016 15.47 17.19 15.40 16.93 77,411 +1.36(+8.73%)
Jul 22, 2016 15.86 16.94 15.39 15.57 63,705 -0.18(-1.14%)
Jul 21, 2016 15.65 15.87 15.34 15.75 25,143 +0.10(+0.64%)
Jul 20, 2016 15.53 15.92 15.53 15.65 27,641 +0.42(+2.76%)
Jul 19, 2016 15.16 15.52 14.74 15.23 45,680 +0.15(+0.99%)
Jul 18, 2016 14.96 15.40 14.61 15.08 80,364 +0.11(+0.73%)
Jul 15, 2016 16.00 16.00 14.68 14.97 89,940 -0.91(-5.73%)
Jul 14, 2016 17.52 17.91 15.78 15.88 91,659 -1.54(-8.84%)
Jul 13, 2016 17.65 18.01 17.02 17.42 78,129 -0.24(-1.36%)
Jul 12, 2016 13.80 19.48 13.51 17.66 314,222 +4.27(+31.89%)
Jul 11, 2016 13.62 13.79 13.18 13.39 30,372 -0.23(-1.69%)
Jul 08, 2016 13.57 13.66 13.12 13.62 33,287 +0.37(+2.79%)
Jul 07, 2016 12.61 13.49 12.39 13.25 22,508 +0.61(+4.83%)
Jul 05, 2016 12.94 12.99 12.38 12.64 47,674 -0.30(-2.32%)
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.