Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
49.95
50.30
49.30
49.40
120,682
-0.45(-0.90%)
Apr 27, 2018
50.45
50.55
49.30
49.85
353,409
-0.30(-0.60%)
Apr 26, 2018
50.20
51.10
49.20
50.15
253,474
+0.35(+0.70%)
Apr 25, 2018
49.75
50.20
48.55
49.80
146,276
-0.25(-0.50%)
Apr 24, 2018
50.10
51.33
49.40
50.05
158,677
+0.00(+0.00%)
Apr 23, 2018
49.75
51.15
49.15
50.05
150,691
+0.45(+0.91%)
Apr 20, 2018
48.60
49.95
48.30
49.60
134,349
+0.80(+1.64%)
Apr 19, 2018
50.10
50.55
48.58
48.80
132,536
-1.20(-2.40%)
Apr 18, 2018
50.65
50.75
49.95
50.00
117,647
-0.38(-0.74%)
Apr 17, 2018
49.40
50.85
49.40
50.38
183,631
+1.27(+2.60%)
Apr 16, 2018
50.05
50.05
47.75
49.10
150,740
-0.65(-1.31%)
Apr 13, 2018
51.80
51.80
49.25
49.75
316,096
-0.50(-1.00%)
Apr 12, 2018
50.50
51.10
49.55
50.25
192,192
+0.25(+0.50%)
Apr 11, 2018
48.15
50.30
47.96
50.00
298,913
+1.70(+3.52%)
Apr 10, 2018
46.95
48.60
46.25
48.30
172,041
+2.20(+4.77%)
Apr 09, 2018
46.40
47.90
46.00
46.10
247,253
+0.25(+0.55%)
Apr 06, 2018
45.40
46.17
44.80
45.85
449,487
-0.10(-0.22%)
Apr 05, 2018
48.90
49.30
45.65
45.95
310,802
-2.55(-5.26%)
Apr 04, 2018
47.00
48.90
46.85
48.50
244,423
+0.75(+1.57%)
Apr 03, 2018
48.85
49.30
46.95
47.75
327,938
-0.70(-1.44%)
Apr 02, 2018
48.70
49.40
47.35
48.45
303,751
-0.35(-0.72%)
Mar 29, 2018
48.80
48.80
48.80
0
+0.90(+1.88%)
Mar 28, 2018
48.55
49.45
46.80
47.90
244,586
-0.75(-1.54%)
Mar 27, 2018
51.15
51.17
48.20
48.65
299,917
-2.30(-4.51%)
Mar 26, 2018
50.95
51.85
48.35
50.95
552,115
+0.95(+1.90%)
Mar 23, 2018
51.00
51.75
49.55
50.00
265,961
-1.00(-1.96%)
Mar 22, 2018
51.50
52.85
50.60
51.00
444,507
-1.20(-2.30%)
Mar 21, 2018
50.65
53.20
49.60
52.20
452,128
+1.45(+2.86%)
Mar 20, 2018
48.55
51.25
47.90
50.75
536,625
+1.25(+2.53%)
Mar 19, 2018
48.60
50.60
48.60
49.50
546,363
+0.85(+1.75%)
Mar 16, 2018
50.60
50.60
48.40
48.65
723,629
-1.85(-3.66%)
Mar 15, 2018
53.10
53.95
50.00
50.50
732,170
-2.75(-5.16%)
Mar 14, 2018
50.10
55.45
49.85
53.25
794,224
+3.40(+6.82%)
Mar 13, 2018
51.55
52.90
49.25
49.85
660,968
-1.15(-2.25%)
Mar 12, 2018
53.15
53.55
50.80
51.00
814,308
-2.05(-3.86%)
Mar 09, 2018
57.60
58.20
52.25
53.05
1,123,515
-1.10(-2.03%)
Mar 08, 2018
54.25
55.90
53.65
54.15
434,709
-0.85(-1.55%)
Mar 07, 2018
56.25
56.84
51.25
55.00
806,338
-2.95(-5.09%)
Mar 06, 2018
60.75
61.05
57.20
57.95
428,223
-2.80(-4.61%)
Mar 05, 2018
60.15
62.25
60.15
60.75
396,911
-0.35(-0.57%)
Mar 02, 2018
58.95
61.45
58.45
61.10
325,084
+1.30(+2.17%)
Mar 01, 2018
57.95
60.25
56.00
59.80
408,435
+1.60(+2.75%)
Feb 28, 2018
58.30
59.80
57.40
58.20
303,947
+0.50(+0.87%)
Feb 27, 2018
61.65
62.83
57.65
57.70
377,599
-3.40(-5.56%)
Feb 26, 2018
57.25
62.20
57.25
61.10
437,796
+4.35(+7.67%)
Feb 23, 2018
57.70
58.49
55.60
56.75
304,713
-0.50(-0.87%)
Feb 22, 2018
58.75
59.40
57.50
57.25
283,982
-1.00(-1.72%)
Feb 21, 2018
55.70
59.15
54.58
58.25
332,391
+3.25(+5.91%)
Feb 20, 2018
54.95
56.45
54.50
55.00
266,969
-1.30(-2.31%)
Feb 16, 2018
56.30
56.30
56.30
0
+1.90(+3.49%)
Feb 15, 2018
57.55
57.55
53.00
54.40
92,011
+0.55(+1.02%)
Feb 14, 2018
50.05
54.70
50.05
53.85
426,199
+3.30(+6.53%)
Feb 13, 2018
49.10
50.75
48.70
50.55
130,121
+0.90(+1.81%)
Feb 12, 2018
47.75
50.20
47.40
49.65
109,810
+2.15(+4.53%)
Feb 09, 2018
48.75
49.25
45.30
47.50
334,187
-0.55(-1.14%)
Feb 08, 2018
51.30
51.40
48.00
48.05
300,252
-3.20(-6.24%)
Feb 07, 2018
50.20
51.65
49.69
51.25
185,815
+0.70(+1.38%)
Feb 06, 2018
48.15
50.90
47.65
50.55
347,632
+0.60(+1.20%)
Feb 05, 2018
51.60
53.15
49.00
49.95
221,361
-3.10(-5.84%)
Feb 02, 2018
53.35
54.24
52.05
53.05
262,372
-1.00(-1.85%)
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
.