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 16, 2020 224.91 224.91 224.91 0 +0.11(+0.05%)
Nov 13, 2020 224.70 224.85 224.70 224.80 1,241,900 +0.06(+0.03%)
Nov 12, 2020 224.43 224.84 224.43 224.74 1,360,404 +0.33(+0.15%)
Nov 11, 2020 224.48 224.53 224.23 224.41 2,022,674 -0.14(-0.06%)
Nov 10, 2020 224.45 224.57 224.35 224.55 939,060 +0.14(+0.06%)
Nov 09, 2020 224.51 224.58 224.16 224.41 1,452,943 +0.00(+0.00%)
Nov 06, 2020 224.49 224.57 224.40 224.41 1,203,200 +0.01(+0.00%)
Nov 05, 2020 224.45 224.63 224.40 224.40 648,049 -0.16(-0.07%)
Nov 04, 2020 224.32 224.61 224.30 224.56 1,533,232 +1.07(+0.48%)
Nov 03, 2020 223.35 223.59 223.15 223.49 1,108,929 +0.21(+0.09%)
Nov 02, 2020 223.36 223.43 223.09 223.28 1,075,851 -0.25(-0.11%)
Oct 30, 2020 223.04 223.55 222.99 223.53 687,200 +0.21(+0.09%)
Oct 29, 2020 223.00 223.49 222.80 223.32 627,136 +0.51(+0.23%)
Oct 28, 2020 222.81 223.13 222.69 222.81 815,314 -0.10(-0.05%)
Oct 27, 2020 223.25 223.25 222.81 222.91 435,249 -0.09(-0.04%)
Oct 26, 2020 222.54 223.00 222.50 223.00 437,102 +0.03(+0.01%)
Oct 23, 2020 222.25 222.98 222.25 222.97 540,200 +0.83(+0.37%)
Oct 22, 2020 222.66 222.85 222.10 222.14 1,259,495 -0.26(-0.12%)
Oct 21, 2020 222.70 222.84 222.40 222.40 1,003,326 -0.05(-0.02%)
Oct 20, 2020 222.00 222.68 221.90 222.45 649,224 +0.51(+0.23%)
Oct 19, 2020 222.05 222.23 221.90 221.94 1,647,113 -0.06(-0.03%)
Oct 16, 2020 221.80 222.11 221.75 222.00 901,700 +0.34(+0.15%)
Oct 15, 2020 221.90 222.50 221.66 221.66 1,042,902 -0.34(-0.15%)
Oct 14, 2020 222.25 222.83 221.79 222.00 1,706,936 +0.22(+0.10%)
Oct 13, 2020 221.55 221.90 221.45 221.78 1,723,259 +0.14(+0.06%)
Oct 12, 2020 221.25 221.72 220.96 221.64 1,601,752 +0.41(+0.19%)
Oct 09, 2020 220.85 221.38 220.65 221.23 1,766,300 +0.56(+0.25%)
Oct 08, 2020 221.50 221.73 220.50 220.67 3,897,099 -0.72(-0.33%)
Oct 07, 2020 221.32 222.00 220.96 221.39 4,557,248 +0.39(+0.18%)
Oct 06, 2020 220.31 221.49 220.25 221.00 9,438,420 +0.66(+0.30%)
Oct 05, 2020 220.68 224.00 219.72 220.34 16,882,964 +80.74(+57.84%)
Oct 02, 2020 137.20 140.93 137.03 139.60 307,100 -0.51(-0.36%)
Oct 01, 2020 137.80 140.77 136.83 140.11 374,223 +3.78(+2.77%)
Sep 30, 2020 135.32 139.22 133.56 136.33 461,883 +2.20(+1.64%)
Sep 29, 2020 134.00 135.78 131.85 134.13 292,766 +0.23(+0.17%)
Sep 28, 2020 134.31 134.69 130.45 133.90 311,922 +1.18(+0.89%)
Sep 25, 2020 130.00 133.00 129.39 132.72 274,400 +2.70(+2.08%)
Sep 24, 2020 129.48 130.66 125.18 130.02 317,340 +0.63(+0.49%)
Sep 23, 2020 131.60 132.02 129.04 129.39 299,854 -3.22(-2.43%)
Sep 22, 2020 127.54 133.43 125.35 132.61 403,121 +6.26(+4.95%)
Sep 21, 2020 134.55 135.57 123.31 126.35 675,324 -10.21(-7.48%)
Sep 18, 2020 129.21 137.84 129.15 136.56 1,038,200 +6.32(+4.85%)
Sep 17, 2020 129.77 133.51 127.12 130.24 461,475 -0.19(-0.15%)
Sep 16, 2020 127.83 133.98 127.71 130.43 554,036 +3.39(+2.67%)
Sep 15, 2020 125.00 128.29 124.99 127.04 446,106 +3.16(+2.55%)
Sep 14, 2020 118.00 124.98 116.78 123.88 513,823 +8.38(+7.26%)
Sep 11, 2020 115.00 117.33 113.63 115.50 469,600 +1.26(+1.10%)
Sep 10, 2020 110.69 119.88 109.49 114.24 492,003 +3.75(+3.39%)
Sep 09, 2020 108.18 111.05 107.32 110.49 344,051 +3.29(+3.07%)
Sep 08, 2020 111.46 112.06 107.02 107.20 368,591 -6.11(-5.39%)
Sep 04, 2020 113.90 114.56 108.99 113.31 667,100 -0.25(-0.22%)
Sep 03, 2020 114.18 115.59 111.31 113.56 385,443 -1.17(-1.02%)
Sep 02, 2020 114.19 114.81 111.76 114.73 350,840 +0.85(+0.75%)
Sep 01, 2020 112.01 114.22 109.70 113.88 673,312 +4.44(+4.06%)
Aug 31, 2020 104.13 109.98 103.90 109.44 449,727 +5.61(+5.40%)
Aug 28, 2020 102.79 104.26 102.13 103.83 140,900 +1.10(+1.07%)
Aug 27, 2020 106.36 106.37 101.38 102.73 165,205 -3.51(-3.30%)
Aug 26, 2020 108.01 108.47 105.38 106.24 220,639 -1.94(-1.79%)
Aug 25, 2020 104.33 108.39 103.38 108.18 393,517 +4.15(+3.99%)
Aug 24, 2020 101.24 104.63 100.25 104.03 276,173 +3.60(+3.58%)
Aug 21, 2020 100.23 103.47 98.43 100.43 345,300 +0.22(+0.22%)
Aug 20, 2020 99.19 100.91 97.83 100.21 187,473 +0.26(+0.26%)
Aug 19, 2020 101.12 101.95 99.73 99.95 163,519 -1.19(-1.18%)
Aug 18, 2020 102.51 103.52 100.87 101.14 253,356 -1.46(-1.42%)
Aug 17, 2020 99.71 103.26 99.25 102.60 360,907 +3.36(+3.39%)
Aug 14, 2020 101.24 101.57 98.62 99.24 210,600 -2.43(-2.39%)
Aug 13, 2020 100.95 102.50 99.51 101.67 285,199 +0.15(+0.15%)
Aug 12, 2020 101.67 102.80 96.02 101.52 500,230 +0.50(+0.49%)
Aug 11, 2020 105.24 105.24 100.56 101.02 424,323 -3.65(-3.49%)
Aug 10, 2020 103.29 105.39 102.13 104.67 316,124 +1.27(+1.23%)
Aug 07, 2020 100.01 104.22 99.61 103.40 312,200 +3.13(+3.12%)
Aug 06, 2020 100.53 101.68 99.33 100.27 273,996 +0.30(+0.30%)
Aug 05, 2020 99.00 104.50 97.72 99.97 722,916 +1.97(+2.01%)
Aug 04, 2020 95.66 98.20 93.07 98.00 341,840 +1.65(+1.71%)
Aug 03, 2020 90.24 97.14 89.46 96.35 501,640 +6.22(+6.90%)
Jul 31, 2020 94.35 94.35 88.75 90.13 749,800 -4.59(-4.85%)
Jul 30, 2020 95.21 97.26 93.91 94.72 271,467 -1.57(-1.63%)
Jul 29, 2020 94.85 96.89 93.42 96.29 531,713 +2.43(+2.59%)
Jul 28, 2020 94.87 96.22 92.86 93.86 457,234 -1.74(-1.82%)
Jul 27, 2020 92.53 96.13 92.00 95.60 331,257 +3.38(+3.67%)
Jul 24, 2020 93.04 94.42 91.26 92.22 288,800 -1.50(-1.60%)
Jul 23, 2020 94.21 96.50 93.01 93.72 334,029 -1.11(-1.17%)
Jul 22, 2020 93.80 95.25 93.31 94.83 356,503 +1.04(+1.11%)
Jul 21, 2020 94.00 95.25 92.49 93.79 353,723 +0.69(+0.74%)
Jul 20, 2020 91.45 93.56 90.00 93.10 208,437 +1.54(+1.68%)
Jul 17, 2020 89.97 92.05 89.26 91.56 263,000 +1.77(+1.97%)
Jul 16, 2020 93.48 94.86 89.11 89.79 277,051 -4.50(-4.77%)
Jul 15, 2020 94.94 96.49 93.64 94.29 354,873 +1.24(+1.33%)
Jul 14, 2020 91.14 93.07 88.60 93.05 446,661 +2.43(+2.68%)
Jul 13, 2020 93.58 95.79 90.20 90.62 329,587 -2.24(-2.41%)
Jul 10, 2020 93.42 94.31 91.91 92.86 231,900 -0.27(-0.29%)
Jul 09, 2020 95.66 96.91 92.03 93.13 349,697 -2.16(-2.27%)
Jul 08, 2020 94.06 95.57 93.50 95.29 287,288 +1.25(+1.33%)
Jul 07, 2020 91.80 95.25 91.52 94.04 383,241 +1.80(+1.95%)
Jul 06, 2020 94.93 95.39 92.17 92.24 471,722 -1.87(-1.99%)
Jul 02, 2020 94.80 95.89 92.79 94.11 347,500 +0.27(+0.29%)
Jul 01, 2020 97.10 98.16 92.89 93.84 772,098 -2.78(-2.88%)
Jun 30, 2020 95.94 98.68 95.07 96.62 509,381 -0.14(-0.14%)
Jun 29, 2020 99.38 99.70 95.79 96.76 318,539 -1.71(-1.74%)
Jun 26, 2020 102.49 102.76 98.18 98.47 776,200 -3.82(-3.73%)
Jun 25, 2020 99.34 103.25 98.16 102.29 337,474 +2.74(+2.75%)
Jun 24, 2020 102.17 104.23 98.01 99.55 389,002 -3.62(-3.51%)
Jun 23, 2020 104.04 106.21 102.65 103.17 516,812 +0.35(+0.34%)
Jun 22, 2020 100.88 102.91 96.69 102.82 644,052 +2.80(+2.80%)
Jun 19, 2020 100.50 101.90 98.00 100.02 1,308,200 -0.25(-0.25%)
Jun 18, 2020 99.46 100.38 99.24 100.27 304,981 +0.40(+0.40%)
Jun 17, 2020 99.95 100.69 97.98 99.87 431,182 +0.00(+0.00%)
Jun 16, 2020 97.55 100.93 96.54 99.87 512,808 +3.66(+3.80%)
Jun 15, 2020 92.35 97.05 91.26 96.21 355,214 +2.05(+2.18%)
Jun 12, 2020 95.35 96.33 91.26 94.16 380,500 +2.04(+2.21%)
Jun 11, 2020 97.50 99.87 91.02 92.12 649,146 -7.85(-7.85%)
Jun 10, 2020 100.86 101.95 99.17 99.97 285,739 +0.04(+0.04%)
Jun 09, 2020 100.30 101.85 98.45 99.93 436,070 -0.60(-0.60%)
Jun 08, 2020 98.16 100.97 97.37 100.53 421,411 +2.30(+2.34%)
Jun 05, 2020 99.84 103.00 97.50 98.23 439,800 -0.59(-0.60%)
Jun 04, 2020 101.86 105.18 97.02 98.82 421,915 -4.44(-4.30%)
Jun 03, 2020 103.73 104.83 101.87 103.26 276,197 -0.72(-0.69%)
Jun 02, 2020 103.14 105.06 100.18 103.98 413,145 +0.96(+0.93%)
Jun 01, 2020 102.28 105.65 101.16 103.02 524,624 +0.73(+0.71%)
May 29, 2020 101.68 103.86 98.95 102.29 651,900 +2.14(+2.14%)
May 28, 2020 108.00 108.65 99.42 100.15 421,590 -6.84(-6.39%)
May 27, 2020 108.26 109.56 101.32 106.99 696,786 -1.57(-1.45%)
May 26, 2020 108.28 112.03 106.78 108.56 755,407 +1.06(+0.99%)
May 22, 2020 106.75 108.22 106.01 107.50 379,000 +0.77(+0.72%)
May 21, 2020 109.42 109.47 106.31 106.73 455,696 -1.64(-1.51%)
May 20, 2020 111.74 115.58 106.65 108.37 786,662 +2.34(+2.21%)
May 19, 2020 108.00 114.00 105.82 106.03 1,076,455 -4.08(-3.71%)
May 18, 2020 122.44 126.30 109.86 110.11 1,117,345 -11.58(-9.52%)
May 15, 2020 115.37 122.49 115.14 121.69 1,781,000 +1.84(+1.54%)
May 14, 2020 106.26 120.82 105.79 119.85 2,479,769 +11.51(+10.62%)
May 13, 2020 111.50 114.56 103.50 108.34 3,616,408 -3.95(-3.52%)
May 12, 2020 99.48 117.54 98.56 112.29 2,382,873 +13.11(+13.22%)
May 11, 2020 101.91 104.26 94.10 99.18 7,608,983 +38.09(+62.35%)
May 08, 2020 63.95 64.19 60.98 61.09 293,900 -1.24(-1.99%)
May 07, 2020 66.75 66.75 60.66 62.33 416,419 -0.87(-1.38%)
May 06, 2020 62.75 64.60 62.24 63.20 320,669 +1.65(+2.68%)
May 05, 2020 59.95 62.55 59.95 61.55 364,591 +2.46(+4.16%)
May 04, 2020 57.01 60.27 56.25 59.09 457,616 +2.18(+3.83%)
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.