Quantcast

MyoKardia, Inc. Common Stock Historical Stock Prices

MYOK 
$50.35
*  
2
4.14%
Get MYOK Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading MYOK now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-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 46.60 51.10 45.95 50.35 638,881
05/22/2018 46.6 51.1 45.95 50.35 638,879
05/21/2018 51.95 52 47.05 48.35 376,970
05/18/2018 50.65 52 50.4 51.75 155,621
05/17/2018 48.95 50.85 48.95 50.55 402,431
05/16/2018 47.05 49.2 46.225 49 258,722
05/15/2018 46.3 47.1 45.3 46.95 174,477
05/14/2018 46.8 48.3 45.95 46.5 374,276
05/11/2018 45.6 47.15 45.3 45.75 265,287
05/10/2018 44.95 46.15 44.45 45.775 309,223
05/09/2018 44 46.2 41.9 44.9 578,946
05/08/2018 49.05 49.05 47.7 48.5 194,287
05/07/2018 48.2 50.099 48.1 49 254,593
05/04/2018 47.35 48.3 46.7 47.9 251,936
05/03/2018 48.95 49.65 46.95 47.3 262,645
05/02/2018 49.25 50.25 48.65 49.15 217,365
05/01/2018 49.5 50.25 48.75 49.6 169,484
04/30/2018 49.95 50.3 49.3 49.4 120,682
04/27/2018 50.45 50.55 49.3 49.85 353,409
04/26/2018 50.2 51.1 49.2 50.15 253,474
04/25/2018 49.75 50.2 48.55 49.8 146,276
04/24/2018 50.1 51.325 49.4 50.05 158,677
04/23/2018 49.75 51.15 49.15 50.05 150,691
04/20/2018 48.6 49.95 48.3 49.6 134,349
04/19/2018 50.1 50.55 48.575 48.8 132,536
04/18/2018 50.65 50.75 49.95 50 117,647
04/17/2018 49.4 50.85 49.4 50.375 183,631
04/16/2018 50.05 50.05 47.75 49.1 150,740
04/13/2018 51.8 51.8 49.25 49.75 316,096
04/12/2018 50.5 51.1 49.555 50.25 192,192
04/11/2018 48.15 50.3 47.962 50 287,900
04/10/2018 46.95 48.6 46.25 48.3 172,041
04/09/2018 46.4 47.9 46 46.1 247,253
04/06/2018 45.4 46.175 44.8 45.85 449,487
04/05/2018 48.9 49.3 45.65 45.95 310,802
04/04/2018 47 48.9 46.8 48.5 244,423
04/03/2018 48.85 49.3 46.95 47.75 327,938
04/02/2018 48.7 49.4 47.35 48.45 303,751
03/29/2018 48.2 49.5 46.4 48.8 323,316
03/28/2018 48.55 49.45 46.8 47.9 244,586
03/27/2018 51.15 51.175 48.2 48.65 299,917
03/26/2018 50.95 51.85 48.35 50.95 552,115
03/23/2018 51 51.75 49.55 50 265,961
03/22/2018 51.5 52.85 50.6 51 444,507
03/21/2018 50.65 53.2 49.6 52.2 452,128
03/20/2018 48.55 51.25 47.8963 50.75 536,625
03/19/2018 48.6 50.6 48.6 49.5 546,363
03/16/2018 50.6 50.6 48.4 48.65 700,513
03/15/2018 53.1 53.95 50 50.5 732,170
03/14/2018 50.1 55.45 49.85 53.25 794,185
03/13/2018 51.55 52.9 49.25 49.85 660,968
03/12/2018 53.15 53.55 50.8 51 814,308
03/09/2018 57.6 58.2 52.25 53.05 1,123,515
03/08/2018 54.25 55.9 53.65 54.15 434,689
03/07/2018 56.25 56.845 51.25 55 806,337
03/06/2018 60.75 61.05 57.2 57.95 426,339
03/05/2018 60.15 62.25 60.15 60.75 396,911
03/02/2018 58.95 61.45 58.45 61.1 325,084
03/01/2018 57.95 60.25 56 59.8 404,665
02/28/2018 58.3 59.8 57.4 58.2 303,947
02/27/2018 61.65 62.83 57.65 57.7 377,599
02/26/2018 57.25 62.2 57.25 61.1 437,796
02/23/2018 57.7 58.49 55.6 56.75 304,713
02/22/2018 58.75 59.4 57.225 57.25 283,982
*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