Myriad Genetics Inc (NQ: MYGN )

27.47 +1.27 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.66 19.48 18.04 18.06 1,416,484 -0.64(-3.42%)
Oct 30, 2002 18.01 19.69 17.84 18.70 1,641,700 +0.76(+4.24%)
Oct 29, 2002 17.35 18.00 16.98 17.94 831,200 +0.96(+5.65%)
Oct 28, 2002 17.36 17.70 16.80 16.98 316,600 -0.21(-1.22%)
Oct 25, 2002 16.75 17.10 16.40 17.19 315,000 +0.66(+3.98%)
Oct 24, 2002 17.51 17.85 16.44 16.53 425,694 -0.79(-4.55%)
Oct 23, 2002 17.36 17.43 16.57 17.32 419,279 -0.05(-0.29%)
Oct 22, 2002 17.94 18.25 17.13 17.37 451,900 -0.57(-3.18%)
Oct 21, 2002 16.49 18.00 16.49 17.94 540,500 +0.07(+0.39%)
Oct 18, 2002 18.30 18.71 17.56 17.87 329,789 -0.43(-2.36%)
Oct 17, 2002 18.20 18.77 17.91 18.30 520,959 +0.60(+3.40%)
Oct 16, 2002 17.58 18.46 17.25 17.70 503,096 +0.12(+0.68%)
Oct 15, 2002 17.48 18.66 17.48 17.58 1,261,626 +0.74(+4.39%)
Oct 14, 2002 15.32 17.10 14.92 16.84 905,300 +1.57(+10.28%)
Oct 11, 2002 14.95 15.40 14.70 15.27 643,800 +0.69(+4.73%)
Oct 10, 2002 13.86 14.89 13.37 14.58 623,600 +0.78(+5.65%)
Oct 09, 2002 14.46 14.75 13.80 13.80 429,600 -0.73(-5.02%)
Oct 08, 2002 14.40 15.13 13.91 14.53 473,700 +0.17(+1.18%)
Oct 07, 2002 14.31 15.20 14.10 14.36 535,100 +0.05(+0.35%)
Oct 04, 2002 15.30 15.65 14.30 14.31 502,100 -0.97(-6.35%)
Oct 03, 2002 15.46 16.18 15.14 15.28 454,700 -0.22(-1.42%)
Oct 02, 2002 15.84 16.87 15.46 15.50 739,800 -0.41(-2.58%)
Oct 01, 2002 16.13 16.45 15.36 15.91 717,500 +0.07(+0.44%)
Sep 30, 2002 15.05 16.33 14.47 15.84 801,133 +0.78(+5.18%)
Sep 27, 2002 15.68 16.43 14.90 15.06 682,800 -0.72(-4.56%)
Sep 26, 2002 15.74 16.13 15.11 15.78 955,100 +0.26(+1.68%)
Sep 25, 2002 14.43 15.85 13.76 15.52 737,600 +1.68(+12.14%)
Sep 24, 2002 12.51 14.36 12.44 13.84 905,183 +0.49(+3.67%)
Sep 23, 2002 14.61 14.62 13.15 13.35 1,471,806 -1.46(-9.87%)
Sep 20, 2002 16.25 16.51 14.75 14.81 1,074,710 -1.28(-7.94%)
Sep 19, 2002 16.70 16.95 16.06 16.09 517,832 -0.83(-4.91%)
Sep 18, 2002 16.00 17.23 15.50 16.92 664,100 +0.64(+3.93%)
Sep 17, 2002 17.01 17.92 16.24 16.28 639,500 -0.15(-0.91%)
Sep 16, 2002 16.70 17.29 16.15 16.43 385,192 -0.50(-2.94%)
Sep 13, 2002 15.61 16.97 15.60 16.93 634,149 +0.95(+5.93%)
Sep 12, 2002 16.57 16.92 15.92 15.98 504,922 -0.62(-3.73%)
Sep 11, 2002 16.51 17.59 16.44 16.60 489,600 +0.19(+1.16%)
Sep 10, 2002 16.43 17.00 15.83 16.41 492,767 -0.04(-0.24%)
Sep 09, 2002 16.00 16.89 15.55 16.45 614,362 +0.27(+1.67%)
Sep 06, 2002 15.61 16.55 15.60 16.18 503,748 +0.79(+5.13%)
Sep 05, 2002 16.27 16.27 15.22 15.39 471,200 -1.22(-7.34%)
Sep 04, 2002 15.79 16.78 15.50 16.61 861,731 +0.70(+4.40%)
Sep 03, 2002 17.03 17.14 15.81 15.91 746,587 -1.26(-7.34%)
Aug 30, 2002 18.56 18.65 17.16 17.17 620,463 -1.76(-9.30%)
Aug 29, 2002 17.99 19.10 17.70 18.93 542,414 +0.81(+4.47%)
Aug 28, 2002 18.00 18.80 17.40 18.12 856,679 -0.05(-0.28%)
Aug 27, 2002 20.00 20.58 17.81 18.17 1,295,618 -2.27(-11.11%)
Aug 26, 2002 20.97 21.27 19.52 20.44 725,956 -0.41(-1.96%)
Aug 23, 2002 22.45 22.48 19.65 20.85 2,172,327 -1.65(-7.33%)
Aug 22, 2002 22.06 23.54 20.25 22.50 3,160,559 -1.29(-5.42%)
Aug 21, 2002 24.60 24.70 23.31 23.79 773,586 -0.32(-1.33%)
Aug 20, 2002 23.90 24.84 23.64 24.11 487,200 -0.58(-2.35%)
Aug 16, 2002 24.30 25.32 24.10 24.69 346,291 +0.13(+0.52%)
Aug 15, 2002 25.50 26.20 24.26 24.56 810,476 -1.21(-4.69%)
Aug 14, 2002 23.35 25.90 22.62 25.77 884,000 +2.71(+11.75%)
Aug 13, 2002 25.46 25.83 23.02 23.06 893,065 -2.87(-11.07%)
Aug 12, 2002 24.90 26.00 24.20 25.93 561,601 +4.44(+20.66%)
Aug 07, 2002 21.93 22.62 20.61 21.49 631,900 -0.37(-1.69%)
Aug 06, 2002 19.53 21.87 19.52 21.86 779,700 +2.60(+13.50%)
Aug 05, 2002 21.17 21.75 19.26 19.26 710,457 -1.91(-9.02%)
Aug 02, 2002 22.37 23.75 20.85 21.17 771,097 -1.68(-7.35%)
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.