Skip to main content

Myriad Genetics Inc (NQ: MYGN )

21.32 -0.08 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 22.44 22.64 22.03 22.35 337,530 -0.08(-0.36%)
Jul 28, 2023 22.02 22.50 21.82 22.43 366,044 +0.68(+3.13%)
Jul 27, 2023 22.20 22.31 21.57 21.75 298,908 -0.34(-1.54%)
Jul 26, 2023 22.17 22.39 21.72 22.09 311,906 -0.06(-0.27%)
Jul 25, 2023 21.91 22.47 21.91 22.15 315,884 +0.13(+0.59%)
Jul 24, 2023 23.00 23.08 21.96 22.02 410,807 -1.06(-4.59%)
Jul 21, 2023 22.59 23.36 22.36 23.08 673,541 +0.90(+4.06%)
Jul 20, 2023 22.42 22.65 22.11 22.18 350,417 -0.24(-1.07%)
Jul 19, 2023 22.26 22.66 22.20 22.42 543,688 +0.16(+0.72%)
Jul 18, 2023 22.69 22.80 22.04 22.26 519,625 -0.37(-1.63%)
Jul 17, 2023 22.53 22.71 22.39 22.63 379,947 +0.13(+0.58%)
Jul 14, 2023 22.84 23.11 22.42 22.50 323,972 -0.34(-1.49%)
Jul 13, 2023 23.22 23.27 22.74 22.84 407,454 -0.32(-1.38%)
Jul 12, 2023 22.68 23.50 22.63 23.16 562,743 +0.78(+3.49%)
Jul 11, 2023 22.74 22.92 22.29 22.38 504,126 -0.50(-2.19%)
Jul 10, 2023 23.06 23.46 22.71 22.88 552,751 -0.25(-1.08%)
Jul 07, 2023 22.72 23.28 22.69 23.13 354,730 +0.60(+2.66%)
Jul 06, 2023 21.98 22.60 21.81 22.53 354,317 +0.35(+1.58%)
Jul 05, 2023 23.07 23.07 22.09 22.18 462,617 -1.04(-4.48%)
Jul 03, 2023 23.12 23.39 23.01 23.22 318,826 +0.04(+0.17%)
Jun 30, 2023 23.39 24.21 23.17 23.18 782,580 +0.19(+0.83%)
Jun 29, 2023 22.91 23.64 22.77 22.99 538,079 +0.02(+0.09%)
Jun 28, 2023 22.76 23.00 22.50 22.97 309,531 +0.18(+0.79%)
Jun 27, 2023 22.68 22.89 22.34 22.79 391,415 +0.03(+0.13%)
Jun 26, 2023 22.73 22.98 22.52 22.76 519,340 +0.01(+0.04%)
Jun 23, 2023 22.81 23.00 22.25 22.75 838,357 -0.29(-1.26%)
Jun 22, 2023 22.82 23.30 22.59 23.04 500,045 +0.20(+0.88%)
Jun 21, 2023 23.48 23.60 22.61 22.84 300,729 -0.86(-3.63%)
Jun 20, 2023 22.84 23.89 22.56 23.70 602,344 +0.79(+3.45%)
Jun 16, 2023 23.42 23.42 22.52 22.91 1,488,769 -0.03(-0.13%)
Jun 15, 2023 22.66 23.20 22.45 22.94 434,930 +0.11(+0.48%)
Jun 14, 2023 23.40 23.57 22.71 22.83 540,666 -0.58(-2.48%)
Jun 13, 2023 23.70 24.21 23.37 23.41 554,724 -0.32(-1.35%)
Jun 12, 2023 23.37 24.05 23.32 23.73 622,591 +0.43(+1.85%)
Jun 09, 2023 23.27 23.47 23.01 23.30 256,134 +0.04(+0.17%)
Jun 08, 2023 23.12 23.28 22.59 23.26 419,314 +0.06(+0.26%)
Jun 07, 2023 22.58 23.30 22.58 23.20 660,726 +0.65(+2.88%)
Jun 06, 2023 22.55 22.99 22.38 22.55 294,508 +0.09(+0.40%)
Jun 05, 2023 22.86 23.06 21.56 22.46 598,537 -0.97(-4.14%)
Jun 02, 2023 23.01 23.58 22.67 23.43 632,890 +0.33(+1.43%)
Jun 01, 2023 22.13 23.33 22.00 23.10 617,507 +1.04(+4.71%)
May 31, 2023 22.23 22.65 21.99 22.06 1,398,426 -0.20(-0.90%)
May 30, 2023 22.33 23.00 22.18 22.26 520,177 -0.03(-0.13%)
May 26, 2023 22.08 22.76 21.88 22.29 396,536 +0.17(+0.77%)
May 25, 2023 23.00 23.35 21.71 22.12 468,351 -0.82(-3.57%)
May 24, 2023 22.64 23.23 22.07 22.94 753,926 +0.26(+1.15%)
May 23, 2023 21.97 23.25 21.86 22.68 857,670 +2.61(+13.00%)
May 22, 2023 19.48 20.17 19.43 20.07 329,171 +0.71(+3.67%)
May 19, 2023 19.03 19.44 18.88 19.36 434,696 +0.59(+3.14%)
May 18, 2023 18.65 19.04 18.34 18.77 461,886 +0.01(+0.05%)
May 17, 2023 18.66 18.87 17.80 18.76 417,854 +0.17(+0.91%)
May 16, 2023 18.60 18.68 18.05 18.59 377,927 -0.23(-1.22%)
May 15, 2023 17.86 18.82 17.66 18.82 380,924 +0.99(+5.55%)
May 12, 2023 17.59 17.95 17.44 17.83 395,300 +0.27(+1.54%)
May 11, 2023 17.65 17.79 17.34 17.56 381,937 -0.21(-1.18%)
May 10, 2023 18.41 18.51 17.39 17.77 508,074 -0.22(-1.22%)
May 09, 2023 18.15 18.71 17.88 17.99 596,793 -0.33(-1.80%)
May 08, 2023 19.32 19.55 18.20 18.32 677,657 -0.97(-5.03%)
May 05, 2023 21.38 21.38 18.32 19.29 1,072,716 -1.80(-8.53%)
May 04, 2023 19.15 21.38 18.99 21.09 1,010,916 -0.80(-3.65%)
May 03, 2023 21.41 22.41 21.08 21.89 669,120 +0.63(+2.96%)
May 02, 2023 21.57 21.60 21.10 21.26 577,347 -0.44(-2.03%)
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.