Myriad Genetics Inc (NQ: MYGN )

21.97 +0.43 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 15.08 15.31 15.04 15.19 301,500 +0.01(+0.07%)
Jul 30, 2003 15.44 15.60 15.00 15.18 199,200 -0.41(-2.63%)
Jul 29, 2003 15.52 15.79 15.00 15.59 202,500 +0.05(+0.32%)
Jul 28, 2003 14.70 15.98 14.65 15.54 332,800 +0.83(+5.64%)
Jul 25, 2003 14.32 14.77 14.12 14.71 160,500 +0.39(+2.72%)
Jul 24, 2003 14.75 15.39 14.25 14.32 185,200 -0.53(-3.57%)
Jul 23, 2003 14.90 15.16 14.29 14.85 100,100 -0.01(-0.07%)
Jul 22, 2003 14.68 14.95 14.45 14.86 141,400 +0.20(+1.36%)
Jul 21, 2003 15.02 15.02 14.41 14.66 255,200 -0.40(-2.66%)
Jul 18, 2003 15.01 15.29 14.82 15.06 148,100 +0.06(+0.40%)
Jul 17, 2003 15.46 15.53 14.86 15.00 306,900 -0.50(-3.23%)
Jul 16, 2003 15.93 16.00 15.48 15.50 137,500 -0.35(-2.21%)
Jul 15, 2003 16.12 16.20 15.51 15.85 286,900 -0.21(-1.31%)
Jul 14, 2003 16.30 16.50 15.90 16.06 350,600 +0.18(+1.13%)
Jul 11, 2003 15.48 16.08 15.51 15.88 186,709 +0.38(+2.45%)
Jul 10, 2003 16.00 16.15 15.36 15.50 295,200 -0.32(-2.02%)
Jul 09, 2003 15.46 15.82 15.20 15.82 370,300 +0.33(+2.13%)
Jul 08, 2003 14.77 15.67 14.75 15.49 485,300 +0.56(+3.75%)
Jul 07, 2003 14.34 15.00 14.15 14.93 470,500 +0.73(+5.14%)
Jul 03, 2003 14.01 14.30 14.00 14.20 199,100 -0.01(-0.07%)
Jul 02, 2003 13.29 14.26 13.28 14.21 642,107 +0.92(+6.92%)
Jul 01, 2003 13.49 13.65 12.73 13.29 652,200 -0.30(-2.21%)
Jun 30, 2003 14.16 14.71 13.45 13.59 679,943 -0.63(-4.43%)
Jun 27, 2003 14.82 15.18 14.22 14.22 285,300 -0.54(-3.66%)
Jun 26, 2003 14.64 15.00 14.43 14.76 250,500 +0.28(+1.93%)
Jun 25, 2003 14.16 14.93 14.00 14.48 338,400 +0.37(+2.62%)
Jun 24, 2003 14.07 14.42 13.83 14.11 445,800 +0.00(+0.00%)
Jun 23, 2003 15.18 15.40 14.08 14.11 476,200 -1.06(-6.99%)
Jun 20, 2003 14.50 15.45 14.50 15.17 425,200 +0.52(+3.55%)
Jun 19, 2003 16.12 16.49 14.60 14.65 496,300 -1.57(-9.68%)
Jun 18, 2003 16.67 16.74 15.90 16.22 322,900 -0.67(-3.97%)
Jun 17, 2003 17.02 17.20 16.70 16.89 290,000 -0.10(-0.59%)
Jun 16, 2003 17.26 17.26 16.43 16.99 639,300 +0.03(+0.18%)
Jun 13, 2003 18.00 18.00 16.84 16.96 338,000 -0.96(-5.36%)
Jun 12, 2003 16.87 17.98 16.81 17.92 809,200 +1.03(+6.10%)
Jun 11, 2003 16.36 16.89 16.15 16.89 456,700 +1.16(+7.37%)
Jun 10, 2003 14.84 16.17 14.84 15.73 250,800 +0.03(+0.19%)
Jun 09, 2003 16.49 16.90 15.65 15.70 346,400 -0.86(-5.19%)
Jun 06, 2003 16.51 18.40 16.51 16.56 719,300 -0.36(-2.13%)
Jun 05, 2003 15.38 16.96 15.38 16.92 620,600 +1.05(+6.62%)
Jun 04, 2003 15.30 15.94 15.22 15.87 278,300 +0.40(+2.59%)
Jun 03, 2003 15.90 15.93 15.23 15.47 302,600 -0.11(-0.71%)
Jun 02, 2003 15.66 16.55 15.42 15.58 769,800 +0.28(+1.83%)
May 30, 2003 15.57 15.65 15.05 15.30 269,800 +0.01(+0.07%)
May 29, 2003 15.78 15.80 14.38 15.29 542,500 -0.56(-3.53%)
May 28, 2003 15.72 15.98 15.32 15.85 666,700 +0.18(+1.15%)
May 27, 2003 14.49 15.78 14.45 15.67 796,300 +1.28(+8.90%)
May 23, 2003 13.44 14.48 13.41 14.39 405,200 +0.95(+7.07%)
May 22, 2003 13.00 13.54 12.95 13.44 594,200 +0.44(+3.38%)
May 21, 2003 12.76 13.03 12.72 13.00 245,400 +0.16(+1.25%)
May 20, 2003 13.00 13.48 12.50 12.84 338,000 -0.06(-0.47%)
May 19, 2003 13.26 14.02 12.80 12.90 543,800 -0.73(-5.36%)
May 16, 2003 13.89 14.10 13.50 13.63 492,500 -0.42(-2.99%)
May 15, 2003 14.32 14.56 13.87 14.05 521,700 -0.35(-2.43%)
May 14, 2003 14.52 14.73 14.14 14.40 383,200 +0.00(+0.00%)
May 13, 2003 13.90 14.55 13.90 14.40 411,000 +0.42(+3.00%)
May 12, 2003 13.58 14.35 13.37 13.98 356,800 +0.37(+2.72%)
May 09, 2003 13.09 13.70 13.02 13.61 308,068 +0.77(+6.00%)
May 08, 2003 13.30 13.36 12.53 12.84 683,100 -0.46(-3.46%)
May 07, 2003 13.21 13.48 13.20 13.30 355,700 -0.04(-0.30%)
May 06, 2003 12.36 13.45 12.28 13.34 850,000 +1.07(+8.72%)
May 05, 2003 12.65 12.95 12.16 12.27 419,200 -0.38(-3.00%)
May 02, 2003 11.99 13.15 11.99 12.65 554,300 +0.68(+5.68%)
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.