Quantcast

MyoKardia, Inc. Common Stock Historical Stock Prices

MYOK 
$57.3
*  
0.24
0.42%
Get MYOK Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading MYOK now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MYOK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 57 58.1668 55.07 57.30 232,339
12/10/2018 57 58.1668 55.07 57.3 232,339
12/07/2018 58.69 59.8 56.76 57.06 513,737
12/06/2018 57.44 59.33 56.72 58.84 221,957
12/04/2018 60.32 61.24 57.55 58.07 149,216
12/03/2018 63.75 63.76 59.49 60.47 226,325
11/30/2018 60.56 63.11 60.56 62.07 171,851
11/29/2018 59.75 61.93 58.87 60.48 229,901
11/28/2018 57.24 60.24 56.37 60.14 163,584
11/27/2018 58.39 59.85 56.63 56.64 187,692
11/26/2018 58.15 60.695 58.15 58.77 166,287
11/23/2018 56.06 58.07 55.43 57.53 59,234
11/21/2018 55.9 56.75 54.95 56.32 134,814
11/20/2018 55.74 56.94 54.51 55.4 133,098
11/19/2018 59.19 59.6946 56.01 56.27 134,577
11/16/2018 56.25 59.64 54.56 59.19 220,937
11/15/2018 54.57 57.18 53.56 57.11 177,270
11/14/2018 57.84 57.84 53.11 54.07 189,431
11/13/2018 56.2 58.2 55.01 56.59 350,421
11/12/2018 57.67 59.64 54.775 56 187,546
11/09/2018 60 61.56 56.49 57.93 220,274
11/08/2018 57.91 64.4 57.647 60.14 356,087
11/07/2018 56.58 57.012 54.015 56.21 199,789
11/06/2018 57.07 57.9199 55.31 56.49 182,037
11/05/2018 57.73 58.15 54.91 57.15 184,506
11/02/2018 55.45 58.92 54.8027 57.6 186,982
11/01/2018 53.4 55.76 53 55.47 251,027
10/31/2018 51.53 54.31 50.83 52.94 218,976
10/30/2018 50.45 52.89 49.145 50.45 324,269
10/29/2018 54.33 55 49.54 50.37 219,158
10/26/2018 51.83 54.78 51.02 53.41 183,095
10/25/2018 50.17 53.4 47.74 52.65 376,526
10/24/2018 53.2 54.18 49.56 49.67 334,036
10/23/2018 54.49 54.515 52.01 53.18 123,015
10/22/2018 55.62 55.95 53.75 55.43 231,349
10/19/2018 55.66 56.81 55.0037 55.41 158,780
10/18/2018 55.71 57.23 54.16 55.65 262,508
10/17/2018 56.79 57.81 54.96 57.39 171,345
10/16/2018 53.58 57.2 53.56 56.94 208,493
10/15/2018 52.6 53.64 51.5 53.42 367,886
10/12/2018 51.23 53.28 51.1 52.95 377,611
10/11/2018 50.28 51.52 49.14 50.54 332,424
10/10/2018 51.39 51.92 50 50.48 213,872
10/09/2018 53.35 54.4 50.96 51.39 220,037
10/08/2018 55.04 55.04 52.76 53.36 330,942
10/05/2018 57.02 58.58 54.4 55.19 237,697
10/04/2018 60.33 60.33 56.55 56.89 263,585
10/03/2018 60.21 60.87 58.5 60.4 306,527
10/02/2018 63.1 63.41 60.05 60.3 215,021
10/01/2018 66.8 67.785 62.7 63.17 237,205
09/28/2018 67 67 64.5 65.2 462,857
09/27/2018 65.05 65.65 64.1 64.6 163,067
09/26/2018 66.45 67.45 64.9 65.05 287,918
09/25/2018 65.4 67.25 65.1 66.25 400,606
09/24/2018 63.1 67.15 62.65 64.9 412,607
09/21/2018 64.2 64.525 62.3 63.1 773,707
09/20/2018 61.95 64.65 61.95 64.35 468,729
09/19/2018 59.6 61.75 58.65 61.65 357,358
09/18/2018 59.8 61.05 57.4 59.75 249,932
09/17/2018 60.5 60.9 57.3 59.75 352,391
09/14/2018 61.75 62.7 60.75 60.9 182,045
09/13/2018 60.75 62.3 60.65 61.7 198,419
09/12/2018 65 66.55 61 61.1 319,629
09/11/2018 63.6 65.2 63 64.85 491,144
09/10/2018 62.25 64.45 62.2 63.5 485,104
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio