Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	22.04	22.05	21.14	21.88	154,451	-0.08(-0.36%)
Aug 30, 2016	21.65	22.28	21.51	21.96	49,786	+0.12(+0.55%)
Aug 29, 2016	21.87	21.98	21.14	21.84	121,970	+0.29(+1.35%)
Aug 26, 2016	20.93	21.92	20.90	21.55	47,772	+0.69(+3.31%)
Aug 25, 2016	21.00	21.55	20.51	20.86	104,328	-0.17(-0.81%)
Aug 24, 2016	20.74	22.83	20.66	21.03	188,221	+0.38(+1.84%)
Aug 23, 2016	20.22	20.69	20.21	20.65	39,239	+0.42(+2.08%)
Aug 22, 2016	19.77	20.48	19.70	20.23	50,054	+0.43(+2.17%)
Aug 19, 2016	19.68	20.72	19.42	19.80	81,999	+0.14(+0.71%)
Aug 18, 2016	19.66	19.88	19.12	19.66	51,337	+0.47(+2.45%)
Aug 17, 2016	19.14	19.24	18.57	19.19	53,123	+0.17(+0.89%)
Aug 16, 2016	18.89	19.26	18.57	19.02	43,317	+0.06(+0.32%)
Aug 15, 2016	18.97	18.98	18.57	18.96	53,411	+0.17(+0.90%)
Aug 12, 2016	18.96	19.08	18.63	18.79	33,508	+0.19(+1.02%)
Aug 11, 2016	18.84	19.10	18.31	18.60	60,050	-0.06(-0.32%)
Aug 10, 2016	20.00	20.00	18.43	18.66	85,019	+0.07(+0.38%)
Aug 09, 2016	18.79	18.79	17.89	18.59	111,431	-0.33(-1.74%)
Aug 08, 2016	18.15	18.98	17.67	18.92	105,607	+0.65(+3.56%)
Aug 05, 2016	17.94	18.40	17.72	18.27	33,142	+0.58(+3.28%)
Aug 04, 2016	18.15	18.49	17.54	17.69	75,735	-0.41(-2.27%)
Aug 03, 2016	17.75	18.29	17.68	18.10	37,970	+0.36(+2.03%)
Aug 02, 2016	18.11	18.31	17.14	17.74	62,354	-0.31(-1.72%)
Aug 01, 2016	17.64	18.45	17.44	18.05	57,176	+0.38(+2.15%)
Jul 29, 2016	16.86	17.72	16.37	17.67	123,510	+0.73(+4.31%)
Jul 28, 2016	16.98	17.00	16.60	16.94	44,806	+0.09(+0.53%)
Jul 27, 2016	16.25	16.97	16.25	16.85	33,874	+0.63(+3.88%)
Jul 26, 2016	16.95	17.00	15.53	16.22	188,372	-0.71(-4.19%)
Jul 25, 2016	15.47	17.19	15.40	16.93	77,411	+1.36(+8.73%)
Jul 22, 2016	15.86	16.94	15.39	15.57	63,705	-0.18(-1.14%)
Jul 21, 2016	15.65	15.87	15.34	15.75	25,143	+0.10(+0.64%)
Jul 20, 2016	15.53	15.92	15.53	15.65	27,641	+0.42(+2.76%)
Jul 19, 2016	15.16	15.52	14.74	15.23	45,680	+0.15(+0.99%)
Jul 18, 2016	14.96	15.40	14.61	15.08	80,364	+0.11(+0.73%)
Jul 15, 2016	16.00	16.00	14.68	14.97	89,940	-0.91(-5.73%)
Jul 14, 2016	17.52	17.91	15.78	15.88	91,659	-1.54(-8.84%)
Jul 13, 2016	17.65	18.01	17.02	17.42	78,129	-0.24(-1.36%)
Jul 12, 2016	13.80	19.48	13.51	17.66	314,222	+4.27(+31.89%)
Jul 11, 2016	13.62	13.79	13.18	13.39	30,372	-0.23(-1.69%)
Jul 08, 2016	13.57	13.66	13.12	13.62	33,287	+0.37(+2.79%)
Jul 07, 2016	12.61	13.49	12.39	13.25	22,508	+0.61(+4.83%)
Jul 05, 2016	12.94	12.99	12.38	12.64	47,674	-0.30(-2.32%)
Jul 01, 2016	12.61	12.94	12.94	12.94	22,300	+0.54(+4.35%)
Jun 30, 2016	12.16	12.46	12.03	12.40	19,267	-0.04(-0.32%)
Jun 29, 2016	12.42	12.47	12.19	12.44	20,055	+0.21(+1.72%)
Jun 28, 2016	12.26	12.82	12.17	12.23	36,163	+0.01(+0.08%)
Jun 27, 2016	12.85	12.85	12.02	12.22	50,560	-0.73(-5.64%)
Jun 24, 2016	12.51	13.23	12.45	12.95	577,097	-0.31(-2.34%)
Jun 23, 2016	13.12	13.27	12.88	13.26	33,924	+0.33(+2.55%)
Jun 22, 2016	13.28	13.41	12.65	12.93	73,069	-0.31(-2.34%)
Jun 21, 2016	14.13	14.43	12.92	13.24	177,006	-1.01(-7.09%)
Jun 20, 2016	13.82	14.54	13.77	14.25	71,855	+0.10(+0.71%)
Jun 17, 2016	14.66	14.75	13.53	14.15	130,214	-0.50(-3.41%)
Jun 16, 2016	14.11	14.71	13.57	14.65	73,083	+0.25(+1.74%)
Jun 15, 2016	14.59	14.95	13.97	14.40	68,293	-0.09(-0.62%)
Jun 14, 2016	14.03	14.71	14.03	14.49	55,635	+0.27(+1.90%)
Jun 13, 2016	12.51	14.70	12.51	14.22	30,362	-0.09(-0.63%)
Jun 10, 2016	13.77	14.54	13.48	14.31	64,400	+0.29(+2.07%)
Jun 09, 2016	13.70	14.97	13.51	14.02	70,357	+0.21(+1.52%)
Jun 08, 2016	13.73	14.85	13.73	13.81	79,043	+0.21(+1.54%)
Jun 07, 2016	12.47	13.83	12.12	13.60	52,136	+1.24(+10.03%)
Jun 06, 2016	12.27	12.86	12.26	12.36	43,578	-0.10(-0.80%)
Jun 03, 2016	12.44	12.56	11.73	12.46	45,652	+0.04(+0.32%)
Jun 02, 2016	12.23	12.72	12.16	12.42	98,669	+0.18(+1.47%)
Jun 01, 2016	12.24	12.68	12.10	12.24	69,515	-0.12(-0.97%)
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%)
Mar 01, 2016	7.075	7.230	7.010	7.230	78,277	+0.13(+1.83%)
Feb 29, 2016	7.120	7.257	6.930	7.100	69,566	+0.03(+0.42%)
Feb 26, 2016	7.050	7.300	6.870	7.070	89,731	-0.08(-1.12%)
Feb 25, 2016	7.110	7.290	6.900	7.150	66,249	-0.01(-0.14%)
Feb 24, 2016	7.260	7.475	6.800	7.160	72,350	-0.02(-0.28%)
Feb 23, 2016	7.490	7.720	6.890	7.180	70,107	-0.36(-4.77%)
Feb 22, 2016	7.650	7.890	7.220	7.540	132,831	-0.02(-0.26%)
Feb 19, 2016	7.290	7.810	7.290	7.560	34,685	+0.28(+3.85%)
Feb 18, 2016	6.890	7.695	6.890	7.280	111,818	+0.34(+4.90%)
Feb 17, 2016	6.730	7.240	6.670	6.940	78,626	+0.21(+3.12%)
Feb 16, 2016	6.800	7.350	6.600	6.730	98,711	-0.05(-0.74%)
Feb 12, 2016	6.950	6.780	6.780	6.780	57,500	+0.01(+0.15%)
Feb 11, 2016	6.820	6.930	6.790	6.770	64,714	-0.09(-1.31%)
Feb 10, 2016	7.360	7.410	6.620	6.860	86,357	-0.41(-5.64%)
Feb 09, 2016	7.420	7.450	7.060	7.270	24,625	-0.08(-1.09%)
Feb 08, 2016	8.110	8.350	7.010	7.350	67,289	-0.91(-11.02%)
Feb 05, 2016	8.410	9.070	8.220	8.260	89,465	-0.25(-2.94%)
Feb 04, 2016	8.630	9.380	8.000	8.510	174,805	+0.08(+0.95%)
Feb 03, 2016	9.190	9.480	8.190	8.430	35,031	-0.65(-7.16%)
Feb 02, 2016	8.910	9.460	8.510	9.080	117,781	+0.16(+1.79%)
Feb 01, 2016	9.020	9.190	8.450	8.920	22,158	-0.08(-0.89%)
Jan 29, 2016	9.120	9.200	8.540	9.000	41,060	+0.00(+0.00%)
Jan 28, 2016	9.210	9.450	8.810	9.000	40,121	-0.13(-1.42%)
Jan 27, 2016	9.335	9.700	9.000	9.130	31,073	-0.26(-2.77%)
Jan 26, 2016	9.570	11.45	8.640	9.390	54,909	+0.39(+4.33%)
Jan 25, 2016	9.100	9.200	8.570	9.000	41,251	-0.10(-1.10%)
Jan 22, 2016	9.400	9.630	8.650	9.100	92,849	-0.12(-1.30%)
Jan 21, 2016	10.09	10.39	8.820	9.220	147,426	-0.61(-6.21%)
Jan 20, 2016	10.16	10.41	9.400	9.830	110,744	-0.56(-5.39%)
Jan 19, 2016	10.83	11.48	9.920	10.39	129,252	-0.42(-3.89%)
Jan 15, 2016	10.56	10.81	10.81	10.81	158,000	-0.08(-0.73%)
Jan 14, 2016	11.99	12.93	9.670	10.89	163,878	-1.14(-9.48%)
Jan 13, 2016	13.00	13.04	11.87	12.03	62,532	-0.85(-6.60%)
Jan 12, 2016	13.66	13.76	12.36	12.88	33,167	-0.23(-1.75%)
Jan 11, 2016	13.64	13.82	12.81	13.11	87,953	-0.16(-1.21%)
Jan 08, 2016	13.43	13.76	13.02	13.27	46,806	-0.09(-0.67%)
Jan 07, 2016	13.22	13.70	12.86	13.36	30,373	-0.64(-4.57%)
Jan 06, 2016	14.26	15.00	13.90	14.00	64,852	-0.37(-2.57%)
Jan 05, 2016	14.20	14.96	13.91	14.37	91,591	+0.17(+1.20%)
Jan 04, 2016	14.52	15.45	13.64	14.20	252,788	-0.46(-3.14%)
Dec 31, 2015	16.14	14.66	14.66	14.66	81,400	-1.27(-7.97%)
Dec 30, 2015	16.11	16.45	15.01	15.93	90,886	-0.11(-0.69%)
Dec 29, 2015	14.94	16.21	14.34	16.04	76,464	+1.10(+7.36%)
Dec 28, 2015	15.11	15.25	14.32	14.94	40,363	-0.18(-1.19%)
Dec 24, 2015	14.60	15.12	15.12	15.12	64,100	+0.39(+2.65%)
Dec 23, 2015	14.40	15.63	13.52	14.73	44,389	+0.64(+4.54%)
Dec 22, 2015	14.75	15.74	13.69	14.09	99,720	-0.71(-4.80%)
Dec 21, 2015	13.38	15.08	13.06	14.80	110,478	+1.28(+9.47%)
Dec 18, 2015	12.74	14.82	11.30	13.52	911,659	+0.91(+7.22%)
Dec 17, 2015	11.42	13.40	10.48	12.61	171,919	+1.21(+10.61%)
Dec 16, 2015	10.18	12.00	10.05	11.40	124,124	+0.54(+4.97%)
Dec 15, 2015	11.46	11.69	10.01	10.86	173,514	-0.38(-3.38%)
Dec 14, 2015	12.25	12.84	10.81	11.24	121,363	-1.24(-9.94%)
Dec 11, 2015	13.28	13.28	12.25	12.48	133,666	-0.34(-2.65%)
Dec 10, 2015	13.36	13.45	12.46	12.82	47,186	+0.04(+0.31%)
Dec 09, 2015	13.32	14.09	12.40	12.78	35,173	-0.77(-5.68%)
Dec 08, 2015	13.09	14.05	11.80	13.55	75,031	-0.04(-0.29%)
Dec 07, 2015	13.02	14.06	12.85	13.59	98,540	+0.83(+6.50%)
Dec 04, 2015	12.75	14.40	12.60	12.76	132,568	+0.21(+1.67%)
Dec 03, 2015	12.48	12.80	12.22	12.55	35,399	+0.18(+1.46%)
Dec 02, 2015	12.50	12.77	12.27	12.37	22,459	-0.13(-1.04%)
Dec 01, 2015	12.81	12.85	11.82	12.50	51,617	+0.13(+1.05%)
Nov 30, 2015	12.77	13.15	12.12	12.37	182,930	-0.03(-0.24%)
Nov 27, 2015	12.79	12.79	11.60	12.40	228,181	-0.33(-2.59%)
Nov 25, 2015	12.45	12.73	12.73	12.73	43,100	+0.32(+2.58%)
Nov 24, 2015	12.85	13.15	11.90	12.41	117,044	-0.19(-1.51%)
Nov 23, 2015	12.17	12.61	11.65	12.60	143,279	+0.77(+6.51%)
Nov 20, 2015	12.54	12.54	11.61	11.83	73,578	-0.34(-2.79%)
Nov 19, 2015	10.99	12.50	10.76	12.17	93,123	+0.96(+8.56%)
Nov 18, 2015	10.69	11.21	10.32	11.21	189,392	+0.24(+2.19%)
Nov 17, 2015	10.51	10.97	10.23	10.97	96,871	+0.24(+2.24%)
Nov 16, 2015	10.39	10.73	10.05	10.73	49,889	+0.09(+0.85%)
Nov 13, 2015	10.63	10.90	10.30	10.64	44,248	-0.23(-2.12%)
Nov 12, 2015	10.70	11.00	10.63	10.87	12,590	-0.05(-0.46%)
Nov 11, 2015	9.630	11.32	9.120	10.92	121,434	+1.03(+10.41%)
Nov 10, 2015	9.860	9.900	9.670	9.890	30,105	+0.04(+0.41%)
Nov 09, 2015	9.830	9.960	9.107	9.850	44,460	-0.11(-1.10%)
Nov 06, 2015	9.970	9.970	9.710	9.960	44,562	+0.07(+0.71%)
Nov 05, 2015	10.03	10.05	8.980	9.890	157,273	-0.17(-1.69%)
Nov 04, 2015	10.00	10.20	10.00	10.06	31,734	-0.09(-0.89%)
Nov 03, 2015	10.15	10.42	10.00	10.15	65,308	-0.29(-2.78%)
Nov 02, 2015	10.59	10.59	9.990	10.44	235,944	+0.23(+2.25%)
Oct 30, 2015	10.50	10.89	10.00	10.21	198,944	-0.32(-3.04%)

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.

Financial News

Myokardia Inc (NQ: MYOK )

Historical Prices

Popular Pages