Myriad Genetics Inc (NQ: MYGN )

27.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.77 19.77 19.77 661,125 +0.14(+0.74%)
Dec 30, 2020 18.26 19.73 18.26 19.63 661,125 +1.44(+7.92%)
Dec 29, 2020 18.42 18.46 17.58 18.19 651,678 -0.08(-0.44%)
Dec 28, 2020 18.76 18.85 18.25 18.27 400,975 -0.13(-0.71%)
Dec 24, 2020 18.61 18.67 18.14 18.40 183,100 -0.18(-0.97%)
Dec 23, 2020 18.69 18.99 18.01 18.58 360,949 +0.02(+0.11%)
Dec 22, 2020 18.91 19.22 18.55 18.56 513,110 -0.32(-1.69%)
Dec 21, 2020 17.55 19.16 17.40 18.88 1,044,893 +0.88(+4.89%)
Dec 18, 2020 18.30 18.47 17.76 18.00 2,740,700 -0.35(-1.91%)
Dec 17, 2020 17.84 18.43 17.55 18.35 787,390 +0.52(+2.92%)
Dec 16, 2020 17.88 17.96 17.42 17.83 1,007,902 -0.02(-0.11%)
Dec 15, 2020 18.65 18.65 17.32 17.85 1,023,514 -0.63(-3.41%)
Dec 14, 2020 19.83 20.14 18.23 18.48 1,117,354 -1.24(-6.29%)
Dec 11, 2020 19.45 19.93 19.02 19.72 921,900 +0.03(+0.15%)
Dec 10, 2020 18.48 19.90 18.30 19.69 1,192,503 +1.04(+5.58%)
Dec 09, 2020 18.71 19.13 18.02 18.65 913,698 +0.16(+0.87%)
Dec 08, 2020 18.42 18.79 18.15 18.49 794,835 -0.07(-0.38%)
Dec 07, 2020 18.98 19.09 18.28 18.56 748,800 -0.32(-1.69%)
Dec 04, 2020 18.85 19.13 18.67 18.88 661,800 +0.21(+1.12%)
Dec 03, 2020 18.62 19.11 18.43 18.67 549,850 +0.14(+0.76%)
Dec 02, 2020 18.49 18.65 18.12 18.53 699,098 -0.13(-0.70%)
Dec 01, 2020 17.76 18.87 17.46 18.66 674,794 +1.12(+6.39%)
Nov 30, 2020 17.67 17.75 17.18 17.54 755,319 -0.24(-1.35%)
Nov 27, 2020 18.11 18.14 17.44 17.78 265,000 -0.43(-2.36%)
Nov 25, 2020 18.44 18.65 17.71 18.21 514,700 -0.45(-2.41%)
Nov 24, 2020 17.69 18.82 17.57 18.66 806,348 +0.97(+5.48%)
Nov 23, 2020 17.43 17.93 17.22 17.69 442,751 +0.48(+2.79%)
Nov 20, 2020 17.00 17.46 16.60 17.21 407,300 +0.02(+0.12%)
Nov 19, 2020 16.51 17.25 16.45 17.19 521,629 +0.52(+3.12%)
Nov 18, 2020 17.32 17.85 16.67 16.67 547,965 -0.62(-3.59%)
Nov 17, 2020 17.07 17.45 16.69 17.29 745,335 -0.02(-0.12%)
Nov 16, 2020 16.90 17.39 16.70 17.31 580,061 +0.56(+3.34%)
Nov 13, 2020 16.97 17.05 16.37 16.75 577,000 +0.05(+0.30%)
Nov 12, 2020 17.28 17.84 16.57 16.70 987,468 -0.10(-0.60%)
Nov 11, 2020 16.99 17.11 16.39 16.80 754,961 -0.28(-1.64%)
Nov 10, 2020 17.10 17.13 16.17 17.08 1,654,122 +0.08(+0.47%)
Nov 09, 2020 14.98 17.40 14.78 17.00 1,305,105 +2.71(+18.96%)
Nov 06, 2020 14.20 14.41 13.96 14.29 432,100 +0.15(+1.06%)
Nov 05, 2020 14.12 14.48 13.72 14.14 397,322 +0.06(+0.43%)
Nov 04, 2020 13.23 14.54 13.23 14.08 538,216 +0.76(+5.71%)
Nov 03, 2020 12.99 13.42 12.67 13.32 416,629 +0.43(+3.34%)
Nov 02, 2020 12.64 13.12 12.55 12.89 452,583 +0.46(+3.70%)
Oct 30, 2020 13.21 13.21 12.22 12.43 623,000 -0.64(-4.90%)
Oct 29, 2020 13.24 13.37 12.85 13.07 516,093 -0.23(-1.73%)
Oct 28, 2020 14.04 14.35 13.30 13.30 427,084 -1.05(-7.32%)
Oct 27, 2020 14.35 14.90 14.22 14.35 456,490 +0.07(+0.49%)
Oct 26, 2020 14.39 14.63 14.12 14.28 426,500 -0.33(-2.26%)
Oct 23, 2020 14.77 14.89 14.44 14.61 554,900 -0.06(-0.41%)
Oct 22, 2020 14.09 14.68 14.04 14.67 754,027 +0.65(+4.64%)
Oct 21, 2020 13.41 14.07 13.27 14.02 635,658 +0.68(+5.10%)
Oct 20, 2020 13.17 13.42 13.00 13.34 632,243 +0.33(+2.54%)
Oct 19, 2020 12.98 13.12 12.75 13.01 434,653 +0.15(+1.21%)
Oct 16, 2020 12.39 12.87 12.34 12.86 525,600 +0.40(+3.21%)
Oct 15, 2020 12.25 12.47 11.78 12.46 556,959 +0.29(+2.43%)
Oct 14, 2020 13.01 13.09 12.16 12.16 537,508 -1.00(-7.60%)
Oct 13, 2020 13.54 13.54 13.11 13.16 347,423 -0.47(-3.45%)
Oct 12, 2020 13.72 13.89 13.35 13.63 458,800 +0.02(+0.11%)
Oct 09, 2020 13.60 13.72 13.30 13.62 489,800 +0.19(+1.38%)
Oct 08, 2020 13.14 13.45 13.14 13.43 425,091 +0.36(+2.75%)
Oct 07, 2020 13.37 13.50 12.94 13.07 644,880 -0.22(-1.66%)
Oct 06, 2020 13.50 13.84 13.28 13.29 631,690 -0.03(-0.23%)
Oct 05, 2020 13.06 13.50 12.92 13.32 559,164 +0.33(+2.54%)
Oct 02, 2020 12.90 13.24 12.84 12.99 426,400 -0.18(-1.37%)
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.