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 (%)
Nov 30, 2018 60.56 63.11 60.56 62.07 172,300 +1.59(+2.63%)
Nov 29, 2018 59.75 61.93 58.87 60.48 229,901 +0.34(+0.57%)
Nov 28, 2018 57.24 60.24 56.37 60.14 163,584 +3.50(+6.18%)
Nov 27, 2018 58.39 59.85 56.63 56.64 187,692 -2.13(-3.62%)
Nov 26, 2018 58.15 60.70 58.15 58.77 166,287 +1.24(+2.16%)
Nov 23, 2018 56.06 58.07 55.43 57.53 59,200 +1.21(+2.15%)
Nov 21, 2018 56.32 56.32 56.32 0 +0.92(+1.66%)
Nov 20, 2018 55.74 56.94 54.51 55.40 133,098 -0.87(-1.55%)
Nov 19, 2018 59.19 59.69 56.01 56.27 134,577 -2.92(-4.93%)
Nov 16, 2018 56.25 59.64 54.56 59.19 220,900 +2.08(+3.64%)
Nov 15, 2018 54.57 57.18 53.56 57.11 177,270 +3.04(+5.62%)
Nov 14, 2018 57.84 57.84 53.11 54.07 189,432 -2.52(-4.45%)
Nov 13, 2018 56.20 58.20 55.01 56.59 350,461 +0.59(+1.05%)
Nov 12, 2018 57.67 59.64 54.77 56.00 187,647 -1.93(-3.33%)
Nov 09, 2018 60.00 61.56 56.49 57.93 220,200 -2.21(-3.67%)
Nov 08, 2018 57.91 64.40 57.65 60.14 356,087 +3.93(+6.99%)
Nov 07, 2018 56.58 57.01 54.02 56.21 199,819 -0.28(-0.50%)
Nov 06, 2018 57.07 57.92 55.31 56.49 182,037 -0.66(-1.15%)
Nov 05, 2018 57.73 58.15 54.91 57.15 184,506 -0.45(-0.78%)
Nov 02, 2018 55.45 58.92 54.80 57.60 186,900 +2.13(+3.84%)
Nov 01, 2018 53.40 55.76 53.00 55.47 251,027 +2.53(+4.78%)
Oct 31, 2018 51.53 54.31 50.83 52.94 218,976 +2.49(+4.94%)
Oct 30, 2018 50.45 52.89 49.15 50.45 332,479 +0.08(+0.16%)
Oct 29, 2018 54.33 55.00 49.54 50.37 219,158 -3.04(-5.69%)
Oct 26, 2018 51.83 54.78 51.02 53.41 183,000 +0.76(+1.44%)
Oct 25, 2018 50.17 53.40 47.74 52.65 376,526 +2.98(+6.00%)
Oct 24, 2018 53.20 54.18 49.56 49.67 337,917 -3.51(-6.60%)
Oct 23, 2018 54.49 54.52 52.01 53.18 123,015 -2.25(-4.06%)
Oct 22, 2018 55.62 55.95 53.75 55.43 231,349 +0.02(+0.04%)
Oct 19, 2018 55.66 56.81 55.00 55.41 158,700 -0.24(-0.43%)
Oct 18, 2018 55.71 57.23 54.16 55.65 262,508 -1.74(-3.03%)
Oct 17, 2018 56.79 57.81 54.96 57.39 171,345 +0.45(+0.79%)
Oct 16, 2018 53.58 57.20 53.56 56.94 208,493 +3.52(+6.59%)
Oct 15, 2018 52.60 53.64 51.50 53.42 367,886 +0.47(+0.89%)
Oct 12, 2018 51.23 53.28 51.10 52.95 377,700 +2.41(+4.77%)
Oct 11, 2018 50.28 51.52 49.14 50.54 332,424 +0.06(+0.12%)
Oct 10, 2018 51.39 51.92 50.00 50.48 215,559 -0.91(-1.77%)
Oct 09, 2018 53.35 54.40 50.96 51.39 220,037 -1.97(-3.69%)
Oct 08, 2018 55.04 55.04 52.76 53.36 330,942 -1.83(-3.32%)
Oct 05, 2018 57.02 58.58 54.40 55.19 237,600 -1.70(-2.99%)
Oct 04, 2018 60.33 60.33 56.55 56.89 263,585 -3.51(-5.81%)
Oct 03, 2018 60.21 60.87 58.50 60.40 306,527 +0.10(+0.17%)
Oct 02, 2018 63.10 63.41 60.05 60.30 215,021 -2.87(-4.54%)
Oct 01, 2018 66.80 67.79 62.70 63.17 237,207 -2.03(-3.11%)
Sep 28, 2018 67.00 67.00 64.50 65.20 462,800 +0.60(+0.93%)
Sep 27, 2018 65.05 65.65 64.10 64.60 163,167 -0.45(-0.69%)
Sep 26, 2018 66.45 67.45 64.90 65.05 287,918 -1.20(-1.81%)
Sep 25, 2018 65.40 67.25 65.10 66.25 400,606 +1.35(+2.08%)
Sep 24, 2018 63.10 67.15 62.65 64.90 412,607 +1.80(+2.85%)
Sep 21, 2018 64.20 64.53 62.30 63.10 778,300 -1.25(-1.94%)
Sep 20, 2018 61.95 64.65 61.95 64.35 468,730 +2.70(+4.38%)
Sep 19, 2018 59.60 61.75 58.65 61.65 357,757 +1.90(+3.18%)
Sep 18, 2018 59.80 61.05 57.40 59.75 249,932 +0.00(+0.00%)
Sep 17, 2018 60.50 60.90 57.30 59.75 352,391 -1.15(-1.89%)
Sep 14, 2018 61.75 62.70 60.75 60.90 182,000 -0.80(-1.30%)
Sep 13, 2018 60.75 62.30 60.65 61.70 198,419 +0.60(+0.98%)
Sep 12, 2018 65.00 66.55 61.00 61.10 323,070 -3.75(-5.78%)
Sep 11, 2018 63.60 65.20 63.00 64.85 491,144 +1.35(+2.13%)
Sep 10, 2018 62.25 64.45 62.20 63.50 485,104 +2.35(+3.84%)
Sep 07, 2018 60.95 62.45 60.70 61.15 236,400 -0.35(-0.57%)
Sep 06, 2018 60.60 61.85 60.40 61.50 204,134 +0.90(+1.49%)
Sep 05, 2018 59.55 60.80 58.58 60.60 185,335 +1.05(+1.76%)
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.