Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 223.04 223.55 222.99 223.53 687,200 +0.21(+0.09%)
Oct 29, 2020 223.00 223.49 222.80 223.32 627,136 +0.51(+0.23%)
Oct 28, 2020 222.81 223.13 222.69 222.81 815,314 -0.10(-0.05%)
Oct 27, 2020 223.25 223.25 222.81 222.91 435,249 -0.09(-0.04%)
Oct 26, 2020 222.54 223.00 222.50 223.00 437,102 +0.03(+0.01%)
Oct 23, 2020 222.25 222.98 222.25 222.97 540,200 +0.83(+0.37%)
Oct 22, 2020 222.66 222.85 222.10 222.14 1,259,495 -0.26(-0.12%)
Oct 21, 2020 222.70 222.84 222.40 222.40 1,003,326 -0.05(-0.02%)
Oct 20, 2020 222.00 222.68 221.90 222.45 649,224 +0.51(+0.23%)
Oct 19, 2020 222.05 222.23 221.90 221.94 1,647,113 -0.06(-0.03%)
Oct 16, 2020 221.80 222.11 221.75 222.00 901,700 +0.34(+0.15%)
Oct 15, 2020 221.90 222.50 221.66 221.66 1,042,902 -0.34(-0.15%)
Oct 14, 2020 222.25 222.83 221.79 222.00 1,706,936 +0.22(+0.10%)
Oct 13, 2020 221.55 221.90 221.45 221.78 1,723,259 +0.14(+0.06%)
Oct 12, 2020 221.25 221.72 220.96 221.64 1,601,752 +0.41(+0.19%)
Oct 09, 2020 220.85 221.38 220.65 221.23 1,766,300 +0.56(+0.25%)
Oct 08, 2020 221.50 221.73 220.50 220.67 3,897,099 -0.72(-0.33%)
Oct 07, 2020 221.32 222.00 220.96 221.39 4,557,248 +0.39(+0.18%)
Oct 06, 2020 220.31 221.49 220.25 221.00 9,438,420 +0.66(+0.30%)
Oct 05, 2020 220.68 224.00 219.72 220.34 16,882,964 +80.74(+57.84%)
Oct 02, 2020 137.20 140.93 137.03 139.60 307,100 -0.51(-0.36%)
Oct 01, 2020 137.80 140.77 136.83 140.11 374,223 +3.78(+2.77%)
Sep 30, 2020 135.32 139.22 133.56 136.33 461,883 +2.20(+1.64%)
Sep 29, 2020 134.00 135.78 131.85 134.13 292,766 +0.23(+0.17%)
Sep 28, 2020 134.31 134.69 130.45 133.90 311,922 +1.18(+0.89%)
Sep 25, 2020 130.00 133.00 129.39 132.72 274,400 +2.70(+2.08%)
Sep 24, 2020 129.48 130.66 125.18 130.02 317,340 +0.63(+0.49%)
Sep 23, 2020 131.60 132.02 129.04 129.39 299,854 -3.22(-2.43%)
Sep 22, 2020 127.54 133.43 125.35 132.61 403,121 +6.26(+4.95%)
Sep 21, 2020 134.55 135.57 123.31 126.35 675,324 -10.21(-7.48%)
Sep 18, 2020 129.21 137.84 129.15 136.56 1,038,200 +6.32(+4.85%)
Sep 17, 2020 129.77 133.51 127.12 130.24 461,475 -0.19(-0.15%)
Sep 16, 2020 127.83 133.98 127.71 130.43 554,036 +3.39(+2.67%)
Sep 15, 2020 125.00 128.29 124.99 127.04 446,106 +3.16(+2.55%)
Sep 14, 2020 118.00 124.98 116.78 123.88 513,823 +8.38(+7.26%)
Sep 11, 2020 115.00 117.33 113.63 115.50 469,600 +1.26(+1.10%)
Sep 10, 2020 110.69 119.88 109.49 114.24 492,003 +3.75(+3.39%)
Sep 09, 2020 108.18 111.05 107.32 110.49 344,051 +3.29(+3.07%)
Sep 08, 2020 111.46 112.06 107.02 107.20 368,591 -6.11(-5.39%)
Sep 04, 2020 113.90 114.56 108.99 113.31 667,100 -0.25(-0.22%)
Sep 03, 2020 114.18 115.59 111.31 113.56 385,443 -1.17(-1.02%)
Sep 02, 2020 114.19 114.81 111.76 114.73 350,840 +0.85(+0.75%)
Sep 01, 2020 112.01 114.22 109.70 113.88 673,312 +4.44(+4.06%)
Aug 31, 2020 104.13 109.98 103.90 109.44 449,727 +5.61(+5.40%)
Aug 28, 2020 102.79 104.26 102.13 103.83 140,900 +1.10(+1.07%)
Aug 27, 2020 106.36 106.37 101.38 102.73 165,205 -3.51(-3.30%)
Aug 26, 2020 108.01 108.47 105.38 106.24 220,639 -1.94(-1.79%)
Aug 25, 2020 104.33 108.39 103.38 108.18 393,517 +4.15(+3.99%)
Aug 24, 2020 101.24 104.63 100.25 104.03 276,173 +3.60(+3.58%)
Aug 21, 2020 100.23 103.47 98.43 100.43 345,300 +0.22(+0.22%)
Aug 20, 2020 99.19 100.91 97.83 100.21 187,473 +0.26(+0.26%)
Aug 19, 2020 101.12 101.95 99.73 99.95 163,519 -1.19(-1.18%)
Aug 18, 2020 102.51 103.52 100.87 101.14 253,356 -1.46(-1.42%)
Aug 17, 2020 99.71 103.26 99.25 102.60 360,907 +3.36(+3.39%)
Aug 14, 2020 101.24 101.57 98.62 99.24 210,600 -2.43(-2.39%)
Aug 13, 2020 100.95 102.50 99.51 101.67 285,199 +0.15(+0.15%)
Aug 12, 2020 101.67 102.80 96.02 101.52 500,230 +0.50(+0.49%)
Aug 11, 2020 105.24 105.24 100.56 101.02 424,323 -3.65(-3.49%)
Aug 10, 2020 103.29 105.39 102.13 104.67 316,124 +1.27(+1.23%)
Aug 07, 2020 100.01 104.22 99.61 103.40 312,200 +3.13(+3.12%)
Aug 06, 2020 100.53 101.68 99.33 100.27 273,996 +0.30(+0.30%)
Aug 05, 2020 99.00 104.50 97.72 99.97 722,916 +1.97(+2.01%)
Aug 04, 2020 95.66 98.20 93.07 98.00 341,840 +1.65(+1.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.