Myriad Genetics Inc (NQ: MYGN )

20.97 -0.38 (-1.78%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.66 12.33 11.63 11.92 347,400 +0.25(+2.14%)
Apr 29, 2003 11.63 11.98 11.61 11.67 237,400 +0.04(+0.34%)
Apr 28, 2003 11.00 11.78 11.00 11.63 241,100 +0.65(+5.92%)
Apr 25, 2003 11.10 11.75 10.97 10.98 414,600 -0.51(-4.44%)
Apr 24, 2003 11.70 11.89 11.22 11.49 682,800 -0.25(-2.13%)
Apr 23, 2003 11.00 11.74 11.00 11.74 575,900 +0.82(+7.51%)
Apr 22, 2003 10.70 11.03 10.55 10.92 243,100 +0.25(+2.34%)
Apr 21, 2003 10.30 10.92 10.29 10.67 286,100 +0.27(+2.60%)
Apr 17, 2003 10.50 10.53 10.18 10.40 430,100 -0.05(-0.49%)
Apr 16, 2003 10.95 10.96 10.39 10.45 176,200 -0.41(-3.77%)
Apr 15, 2003 10.94 10.99 10.65 10.86 193,000 -0.12(-1.09%)
Apr 14, 2003 10.69 11.05 10.69 10.98 158,500 +0.29(+2.71%)
Apr 11, 2003 10.95 11.09 10.67 10.69 248,300 -0.20(-1.84%)
Apr 10, 2003 11.37 11.49 10.74 10.89 504,500 -0.55(-4.81%)
Apr 09, 2003 12.10 12.10 11.43 11.44 286,100 -0.54(-4.51%)
Apr 08, 2003 11.90 12.14 11.69 11.98 392,600 +0.06(+0.50%)
Apr 07, 2003 12.71 12.75 11.90 11.92 511,800 -0.23(-1.89%)
Apr 04, 2003 12.40 12.69 12.12 12.15 495,700 -0.29(-2.33%)
Apr 03, 2003 11.66 12.44 11.34 12.44 683,900 +0.89(+7.71%)
Apr 02, 2003 10.51 11.57 10.40 11.55 740,400 +1.19(+11.49%)
Apr 01, 2003 10.01 10.50 10.01 10.36 237,500 +0.26(+2.56%)
Mar 31, 2003 10.29 10.30 10.01 10.10 337,652 -0.28(-2.69%)
Mar 28, 2003 10.73 10.86 10.27 10.38 345,655 -0.31(-2.90%)
Mar 27, 2003 10.27 10.69 10.04 10.69 468,814 +0.46(+4.50%)
Mar 26, 2003 10.27 10.55 10.21 10.23 165,966 +0.02(+0.20%)
Mar 25, 2003 10.10 10.42 9.950 10.21 460,064 +0.10(+0.99%)
Mar 24, 2003 10.86 10.87 9.950 10.11 452,841 -0.84(-7.67%)
Mar 21, 2003 10.50 11.02 10.46 10.95 52,770,000 +0.52(+4.99%)
Mar 20, 2003 10.26 10.45 9.950 10.43 430,719 +0.21(+2.05%)
Mar 19, 2003 10.45 10.45 10.22 10.22 482,083 -0.03(-0.29%)
Mar 18, 2003 9.760 10.25 9.690 10.25 377,623 +0.66(+6.88%)
Mar 17, 2003 9.330 9.650 9.240 9.590 380,590 +0.33(+3.56%)
Mar 14, 2003 10.18 10.20 9.260 9.260 30,200,000 +0.06(+0.65%)
Mar 13, 2003 8.660 9.200 8.630 9.200 287,700 +0.54(+6.24%)
Mar 12, 2003 8.560 8.760 8.430 8.660 327,395 +0.06(+0.70%)
Mar 11, 2003 8.950 9.080 8.520 8.600 179,800 -0.34(-3.80%)
Mar 10, 2003 9.010 9.300 8.940 8.940 246,000 -0.12(-1.32%)
Mar 07, 2003 8.980 9.150 8.850 9.060 395,800 -0.04(-0.44%)
Mar 06, 2003 9.280 9.360 9.000 9.100 261,200 -0.20(-2.15%)
Mar 05, 2003 9.550 9.600 9.270 9.300 293,300 -0.06(-0.64%)
Mar 04, 2003 9.520 9.570 9.330 9.360 285,600 -0.29(-3.01%)
Mar 03, 2003 9.700 10.09 9.560 9.650 740,000 -0.13(-1.33%)
Feb 28, 2003 9.800 9.870 9.590 9.780 209,400 -0.02(-0.20%)
Feb 27, 2003 9.870 9.930 9.660 9.800 386,800 -0.12(-1.21%)
Feb 26, 2003 10.05 10.13 9.860 9.920 231,100 -0.10(-1.00%)
Feb 25, 2003 9.860 10.02 9.470 10.02 437,100 +0.06(+0.60%)
Feb 24, 2003 10.59 10.65 9.900 9.960 463,600 -0.61(-5.77%)
Feb 21, 2003 10.43 10.69 10.25 10.57 300,500 +0.12(+1.15%)
Feb 20, 2003 10.55 10.74 10.35 10.45 392,500 -0.06(-0.57%)
Feb 19, 2003 11.05 11.05 10.46 10.51 488,400 -0.29(-2.69%)
Feb 18, 2003 10.82 10.94 10.69 10.80 466,700 +0.16(+1.50%)
Feb 14, 2003 10.56 10.69 10.45 10.64 589,100 +0.09(+0.85%)
Feb 13, 2003 10.72 10.77 10.40 10.55 620,000 -0.19(-1.77%)
Feb 12, 2003 10.87 11.00 10.70 10.74 319,800 -0.22(-2.01%)
Feb 11, 2003 10.97 11.15 10.74 10.96 441,600 +0.09(+0.83%)
Feb 10, 2003 11.10 11.33 10.69 10.87 458,800 -0.35(-3.12%)
Feb 07, 2003 11.46 11.56 11.03 11.22 406,800 -0.04(-0.36%)
Feb 06, 2003 10.79 11.60 10.75 11.26 696,500 +0.22(+1.99%)
Feb 05, 2003 11.44 11.61 10.72 11.04 1,491,500 -0.71(-6.04%)
Feb 04, 2003 12.39 12.41 10.55 11.75 2,121,000 -0.66(-5.32%)
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.