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 (%)
May 31, 2016 12.69 12.71 12.03 12.36 45,675 -0.21(-1.67%)
May 27, 2016 12.50 12.57 12.57 12.57 74,900 -0.12(-0.95%)
May 26, 2016 13.19 13.19 12.53 12.69 39,575 -0.28(-2.16%)
May 25, 2016 12.91 13.20 12.50 12.97 57,380 -0.11(-0.84%)
May 24, 2016 12.97 13.28 12.79 13.08 53,665 +0.31(+2.43%)
May 23, 2016 12.95 12.99 12.44 12.77 49,194 +0.02(+0.16%)
May 20, 2016 12.11 12.89 11.81 12.75 47,278 +0.74(+6.16%)
May 19, 2016 12.42 12.43 11.54 12.01 31,777 -0.19(-1.56%)
May 18, 2016 12.19 12.60 12.00 12.20 26,542 +0.04(+0.33%)
May 17, 2016 12.45 12.68 11.73 12.16 69,942 -0.19(-1.54%)
May 16, 2016 11.65 12.50 11.56 12.35 41,743 +0.45(+3.78%)
May 13, 2016 11.70 12.41 11.35 11.90 30,195 +0.08(+0.68%)
May 12, 2016 12.10 12.10 11.31 11.82 56,873 -0.06(-0.51%)
May 11, 2016 11.99 12.39 11.79 11.88 49,802 -0.23(-1.90%)
May 10, 2016 11.92 12.37 11.92 12.11 30,771 +0.21(+1.76%)
May 09, 2016 12.11 12.25 11.87 11.90 32,046 -0.15(-1.24%)
May 06, 2016 12.02 12.37 11.25 12.05 48,069 -0.09(-0.74%)
May 05, 2016 12.61 12.64 12.05 12.14 42,046 -0.15(-1.22%)
May 04, 2016 12.19 12.70 12.06 12.29 50,584 -0.03(-0.24%)
May 03, 2016 11.72 12.75 11.72 12.32 53,027 +0.52(+4.41%)
May 02, 2016 11.62 12.17 11.62 11.80 50,019 +0.36(+3.15%)
Apr 29, 2016 12.39 12.40 11.43 11.44 35,851 -0.72(-5.92%)
Apr 28, 2016 12.53 12.53 12.03 12.16 56,378 -0.32(-2.56%)
Apr 27, 2016 12.51 12.76 12.13 12.48 30,123 +0.18(+1.46%)
Apr 26, 2016 12.45 12.66 12.22 12.30 88,293 +0.06(+0.49%)
Apr 25, 2016 12.31 12.40 12.12 12.24 36,215 -0.14(-1.13%)
Apr 22, 2016 12.23 12.54 12.02 12.38 26,438 -0.02(-0.16%)
Apr 21, 2016 12.39 12.49 12.13 12.40 48,989 -0.03(-0.24%)
Apr 20, 2016 12.20 12.45 12.03 12.43 35,140 +0.33(+2.73%)
Apr 19, 2016 11.79 12.42 11.64 12.10 51,993 +0.43(+3.68%)
Apr 18, 2016 11.80 12.07 11.50 11.67 168,491 -0.02(-0.17%)
Apr 15, 2016 11.97 12.04 11.50 11.69 43,217 -0.38(-3.15%)
Apr 14, 2016 11.76 12.10 11.12 12.07 19,748 -0.05(-0.41%)
Apr 13, 2016 12.07 12.41 11.82 12.12 38,794 +0.13(+1.08%)
Apr 12, 2016 11.70 12.16 11.44 11.99 30,758 +0.30(+2.57%)
Apr 11, 2016 12.40 12.51 11.41 11.69 57,721 -0.47(-3.87%)
Apr 08, 2016 11.87 12.55 11.82 12.16 43,675 +0.37(+3.14%)
Apr 07, 2016 11.70 12.03 11.34 11.79 51,410 +0.13(+1.11%)
Apr 06, 2016 11.10 11.82 10.81 11.66 54,305 +0.87(+8.06%)
Apr 05, 2016 10.61 11.12 10.33 10.79 47,422 +0.14(+1.31%)
Apr 04, 2016 10.34 10.78 10.00 10.65 94,265 +0.21(+2.01%)
Apr 01, 2016 10.57 11.19 10.01 10.44 63,744 -0.27(-2.52%)
Mar 31, 2016 10.22 11.06 10.00 10.71 65,277 +0.42(+4.08%)
Mar 30, 2016 9.750 10.39 9.560 10.29 35,292 +0.65(+6.74%)
Mar 29, 2016 9.120 9.670 8.740 9.640 29,789 +0.43(+4.67%)
Mar 28, 2016 9.080 9.210 8.700 9.210 43,579 +0.08(+0.88%)
Mar 24, 2016 9.070 9.130 9.130 9.130 22,300 -0.04(-0.44%)
Mar 23, 2016 9.750 9.975 8.640 9.170 41,623 -0.56(-5.76%)
Mar 22, 2016 9.620 10.16 9.530 9.730 30,924 +0.00(+0.00%)
Mar 21, 2016 9.380 10.00 9.320 9.730 47,198 +0.41(+4.40%)
Mar 18, 2016 9.340 9.639 9.150 9.320 68,360 +0.08(+0.87%)
Mar 17, 2016 9.030 9.360 8.780 9.240 22,439 +0.17(+1.87%)
Mar 16, 2016 9.030 9.390 8.450 9.070 58,521 -0.03(-0.33%)
Mar 15, 2016 9.090 9.290 8.480 9.100 46,775 -0.05(-0.55%)
Mar 14, 2016 8.560 9.249 8.560 9.150 44,094 +0.50(+5.78%)
Mar 11, 2016 7.890 8.660 7.765 8.650 75,967 +0.85(+10.90%)
Mar 10, 2016 7.640 7.850 7.560 7.800 78,056 +0.19(+2.50%)
Mar 09, 2016 7.560 7.710 7.380 7.610 46,526 +0.05(+0.66%)
Mar 08, 2016 7.340 8.130 7.140 7.560 88,318 +0.16(+2.16%)
Mar 07, 2016 7.450 8.250 7.110 7.400 77,428 -0.13(-1.73%)
Mar 04, 2016 7.510 7.775 7.290 7.530 56,149 +0.01(+0.13%)
Mar 03, 2016 7.130 7.770 7.130 7.520 78,177 +0.34(+4.74%)
Mar 02, 2016 7.680 7.680 7.060 7.180 47,035 -0.05(-0.69%)
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.