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, 2019
50.43
50.72
47.62
47.98
282,915
-2.58(-5.10%)
Apr 29, 2019
50.45
51.29
50.00
50.56
122,293
+0.08(+0.16%)
Apr 26, 2019
49.10
51.16
48.87
50.48
483,500
+1.43(+2.92%)
Apr 25, 2019
47.65
49.10
47.25
49.05
492,998
+1.36(+2.85%)
Apr 24, 2019
49.09
49.43
47.32
47.69
576,735
-1.38(-2.81%)
Apr 23, 2019
48.23
49.45
47.99
49.07
285,267
+0.99(+2.06%)
Apr 22, 2019
47.34
48.13
47.12
48.08
202,775
+0.72(+1.52%)
Apr 18, 2019
46.86
47.85
46.52
47.36
295,200
+0.48(+1.02%)
Apr 17, 2019
50.00
50.27
46.16
46.88
670,757
-2.90(-5.83%)
Apr 16, 2019
50.10
50.67
49.16
49.78
212,831
-0.24(-0.48%)
Apr 15, 2019
50.05
50.50
49.10
50.02
141,513
+0.08(+0.16%)
Apr 12, 2019
51.38
51.92
49.17
49.94
261,200
-1.00(-1.96%)
Apr 11, 2019
52.47
52.47
50.73
50.94
242,133
-1.45(-2.77%)
Apr 10, 2019
52.30
52.80
51.70
52.39
214,418
+0.10(+0.19%)
Apr 09, 2019
53.00
53.86
52.01
52.29
275,975
-1.07(-2.01%)
Apr 08, 2019
53.75
53.80
52.42
53.36
189,757
-0.49(-0.91%)
Apr 05, 2019
53.30
54.67
52.99
53.85
588,400
+0.60(+1.13%)
Apr 04, 2019
52.98
53.68
52.13
53.25
222,006
+0.40(+0.76%)
Apr 03, 2019
51.67
52.97
51.20
52.85
502,285
+1.48(+2.88%)
Apr 02, 2019
52.89
53.26
50.77
51.37
746,377
-1.76(-3.31%)
Apr 01, 2019
53.15
54.01
52.43
53.13
809,630
+1.14(+2.19%)
Mar 29, 2019
52.18
52.27
50.87
51.99
584,600
+0.11(+0.21%)
Mar 28, 2019
51.00
52.13
51.00
51.88
565,325
+0.88(+1.73%)
Mar 27, 2019
52.49
52.90
50.72
51.00
3,027,807
-1.10(-2.11%)
Mar 26, 2019
51.99
52.45
50.47
52.10
566,806
+0.23(+0.44%)
Mar 25, 2019
54.21
54.21
51.22
51.87
444,598
-2.44(-4.49%)
Mar 22, 2019
55.66
56.00
53.02
54.31
895,400
-1.51(-2.71%)
Mar 21, 2019
54.25
56.02
54.05
55.82
502,306
+1.32(+2.42%)
Mar 20, 2019
54.30
55.45
54.01
54.50
550,879
+0.17(+0.31%)
Mar 19, 2019
54.12
54.48
53.26
54.33
236,670
+0.47(+0.87%)
Mar 18, 2019
52.64
54.61
52.29
53.86
269,497
+1.25(+2.38%)
Mar 15, 2019
53.80
54.63
52.08
52.61
1,162,700
-1.21(-2.25%)
Mar 14, 2019
51.89
54.78
50.26
53.82
674,449
+2.42(+4.71%)
Mar 13, 2019
53.55
53.81
50.35
51.40
984,178
-1.80(-3.38%)
Mar 12, 2019
52.39
54.45
51.70
53.20
482,286
+0.82(+1.57%)
Mar 11, 2019
49.95
52.45
48.98
52.38
867,128
+2.71(+5.46%)
Mar 08, 2019
50.07
50.70
48.89
49.67
753,200
-0.33(-0.66%)
Mar 07, 2019
49.91
51.03
48.50
50.00
671,473
+0.08(+0.16%)
Mar 06, 2019
52.03
52.68
49.00
49.92
909,666
-2.49(-4.75%)
Mar 05, 2019
51.24
52.80
50.45
52.41
994,484
+1.19(+2.32%)
Mar 04, 2019
50.11
51.74
48.07
51.22
1,429,087
+3.47(+7.27%)
Mar 01, 2019
45.63
49.39
44.02
47.75
1,075,400
+2.90(+6.47%)
Feb 28, 2019
45.21
45.60
43.07
44.85
1,079,511
-0.35(-0.77%)
Feb 27, 2019
44.42
45.44
43.65
45.20
501,433
+0.80(+1.80%)
Feb 26, 2019
44.44
44.66
42.92
44.40
294,622
-0.21(-0.47%)
Feb 25, 2019
43.90
45.81
43.48
44.61
578,514
+1.20(+2.76%)
Feb 22, 2019
43.60
43.82
42.83
43.41
455,700
+0.23(+0.53%)
Feb 21, 2019
43.57
43.58
42.46
43.18
471,806
-0.46(-1.05%)
Feb 20, 2019
43.39
44.78
43.11
43.64
1,106,609
+0.22(+0.51%)
Feb 19, 2019
42.50
43.60
42.25
43.42
439,656
+0.73(+1.71%)
Feb 15, 2019
42.08
43.10
41.66
42.69
560,000
+0.69(+1.64%)
Feb 14, 2019
40.98
43.70
40.17
42.00
3,143,627
+2.77(+7.06%)
Feb 13, 2019
39.99
40.92
39.01
39.23
326,354
-0.72(-1.80%)
Feb 12, 2019
39.75
40.28
39.49
39.95
454,994
+0.40(+1.01%)
Feb 11, 2019
40.33
42.28
39.25
39.55
388,171
-0.56(-1.40%)
Feb 08, 2019
39.66
40.15
39.38
40.11
197,000
+0.21(+0.53%)
Feb 07, 2019
40.20
40.94
39.72
39.90
247,450
-0.70(-1.72%)
Feb 06, 2019
41.34
41.95
40.52
40.60
234,615
-0.72(-1.74%)
Feb 05, 2019
41.74
42.84
40.84
41.32
293,038
-0.48(-1.15%)
Feb 04, 2019
40.92
41.97
40.92
41.80
388,430
+0.81(+1.98%)
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
.