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 29, 2017 42.45 42.95 42.05 42.85 532,578 +0.30(+0.71%)
Sep 28, 2017 41.50 43.30 40.65 42.55 849,507 +0.05(+0.12%)
Sep 27, 2017 42.75 43.30 41.45 42.50 350,881 +0.15(+0.35%)
Sep 26, 2017 43.05 43.20 41.70 42.35 838,996 -0.45(-1.05%)
Sep 25, 2017 44.95 44.95 42.45 42.80 573,101 -2.35(-5.20%)
Sep 22, 2017 47.15 47.40 44.80 45.15 314,103 -2.05(-4.34%)
Sep 21, 2017 48.85 49.24 47.02 47.20 235,487 -1.50(-3.08%)
Sep 20, 2017 48.20 49.55 47.00 48.70 674,924 +0.35(+0.72%)
Sep 19, 2017 45.50 49.25 45.25 48.35 915,804 +3.65(+8.17%)
Sep 18, 2017 46.10 46.90 44.60 44.70 486,410 -1.45(-3.14%)
Sep 15, 2017 44.20 46.85 43.65 46.15 1,295,805 +2.05(+4.65%)
Sep 14, 2017 43.90 44.85 43.50 44.10 228,901 -0.25(-0.56%)
Sep 13, 2017 43.60 44.95 43.20 44.35 216,001 +0.45(+1.03%)
Sep 12, 2017 45.85 43.05 43.90 331,736 -0.80(-1.79%)
Sep 11, 2017 43.00 44.85 42.25 44.70 301,401 +1.85(+4.32%)
Sep 08, 2017 43.40 43.55 41.00 42.85 507,559 -0.65(-1.49%)
Sep 07, 2017 41.55 44.40 40.95 43.50 409,898 +1.95(+4.69%)
Sep 06, 2017 40.45 42.08 40.35 41.55 568,312 +1.20(+2.97%)
Sep 05, 2017 43.80 43.80 40.40 40.35 483,215 -3.40(-7.77%)
Sep 01, 2017 43.60 44.60 43.05 43.75 239,905 +0.40(+0.92%)
Aug 31, 2017 43.25 44.08 42.76 43.35 382,376 +0.20(+0.46%)
Aug 30, 2017 44.60 45.20 43.00 43.15 439,061 -1.80(-4.00%)
Aug 29, 2017 43.95 45.20 43.95 44.95 468,293 +0.50(+1.12%)
Aug 28, 2017 45.60 46.80 43.95 44.45 692,163 -1.05(-2.31%)
Aug 25, 2017 45.25 45.65 43.98 45.50 356,293 +0.40(+0.89%)
Aug 24, 2017 44.40 45.10 43.74 45.10 388,100 +0.95(+2.15%)
Aug 23, 2017 43.15 44.60 42.55 44.15 455,825 +0.35(+0.80%)
Aug 22, 2017 43.75 45.05 42.58 43.80 541,191 +0.55(+1.27%)
Aug 21, 2017 41.20 43.50 40.40 43.25 749,515 +2.88(+7.12%)
Aug 18, 2017 43.30 44.28 39.70 40.38 942,622 -3.12(-7.18%)
Aug 17, 2017 42.00 44.20 42.00 43.50 862,496 +0.80(+1.87%)
Aug 16, 2017 40.30 43.96 40.30 42.70 1,422,031 +2.30(+5.69%)
Aug 15, 2017 37.55 41.05 37.35 40.40 920,694 +2.40(+6.32%)
Aug 14, 2017 37.05 38.45 36.95 38.00 746,462 +1.30(+3.54%)
Aug 11, 2017 35.05 36.95 32.65 36.70 1,210,081 +0.85(+2.37%)
Aug 10, 2017 36.20 37.40 34.55 35.85 824,831 -0.90(-2.45%)
Aug 09, 2017 36.00 37.88 36.00 36.75 3,522,657 +0.55(+1.52%)
Aug 08, 2017 30.80 36.75 30.55 36.20 3,700,703 +4.75(+15.10%)
Aug 07, 2017 23.50 32.30 23.50 31.45 8,747,216 +14.30(+83.38%)
Aug 04, 2017 16.70 17.20 16.20 17.15 275,306 +0.40(+2.39%)
Aug 03, 2017 16.65 17.10 16.31 16.75 281,314 +0.15(+0.90%)
Aug 02, 2017 15.75 16.70 15.75 16.60 342,771 +0.75(+4.73%)
Aug 01, 2017 15.75 16.55 15.35 15.85 159,971 +0.30(+1.93%)
Jul 31, 2017 15.80 16.20 14.80 15.55 214,488 -0.20(-1.27%)
Jul 28, 2017 15.60 16.05 15.18 15.75 85,331 +0.05(+0.32%)
Jul 27, 2017 15.90 15.95 15.00 15.70 190,216 -0.25(-1.57%)
Jul 26, 2017 15.40 16.35 15.25 15.95 239,640 +0.65(+4.25%)
Jul 25, 2017 14.30 15.90 14.25 15.30 563,840 +1.10(+7.75%)
Jul 24, 2017 13.75 14.25 13.38 14.20 293,473 +0.60(+4.41%)
Jul 21, 2017 14.00 14.20 13.55 13.60 205,053 -0.30(-2.16%)
Jul 20, 2017 13.45 13.95 13.35 13.90 168,270 +0.45(+3.35%)
Jul 19, 2017 13.30 13.50 13.10 13.45 202,427 +0.25(+1.89%)
Jul 18, 2017 13.80 13.95 13.10 13.20 99,130 -0.65(-4.69%)
Jul 17, 2017 13.85 14.18 13.60 13.85 132,033 +0.00(+0.00%)
Jul 14, 2017 13.45 14.25 13.20 13.85 130,183 +0.60(+4.53%)
Jul 13, 2017 13.25 13.30 12.85 13.25 138,849 -0.15(-1.12%)
Jul 12, 2017 13.20 13.45 13.05 13.40 128,713 +0.35(+2.68%)
Jul 11, 2017 13.55 13.65 12.90 13.05 144,358 -0.50(-3.69%)
Jul 10, 2017 13.45 13.80 12.90 13.55 279,902 +0.10(+0.74%)
Jul 07, 2017 13.55 13.65 13.10 13.45 228,161 +0.00(+0.00%)
Jul 06, 2017 13.45 14.00 13.15 13.45 225,987 -0.20(-1.47%)
Jul 05, 2017 13.45 14.05 13.15 13.65 283,134 +0.20(+1.49%)
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.