Myriad Genetics Inc (NQ: MYGN )

27.79 USD +1.31 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 35.83 36.21 35.21 35.78 521,903 -0.04(-0.11%)
Aug 30, 2021 35.30 36.95 35.17 35.82 517,487 +0.51(+1.44%)
Aug 27, 2021 33.89 35.51 33.81 35.31 647,554 +1.77(+5.28%)
Aug 26, 2021 34.61 34.76 33.40 33.54 318,944 -1.27(-3.65%)
Aug 25, 2021 35.11 35.49 34.51 34.81 240,010 -0.28(-0.80%)
Aug 24, 2021 35.15 35.92 34.64 35.09 489,376 -0.12(-0.34%)
Aug 23, 2021 35.03 36.07 34.50 35.21 608,074 +0.28(+0.80%)
Aug 20, 2021 33.79 34.93 33.39 34.93 347,895 +1.04(+3.07%)
Aug 19, 2021 32.42 33.97 32.32 33.89 615,227 +1.03(+3.13%)
Aug 18, 2021 33.61 33.89 32.78 32.86 330,921 -0.69(-2.06%)
Aug 17, 2021 33.04 33.59 32.69 33.55 357,030 +0.10(+0.30%)
Aug 16, 2021 32.52 33.74 32.25 33.45 307,932 +0.66(+2.01%)
Aug 13, 2021 33.71 33.71 32.68 32.79 393,189 -0.74(-2.21%)
Aug 12, 2021 32.62 33.93 32.36 33.53 405,519 +1.05(+3.23%)
Aug 11, 2021 33.50 33.59 32.27 32.48 397,468 -0.69(-2.08%)
Aug 10, 2021 33.41 33.73 32.74 33.17 403,848 -0.28(-0.84%)
Aug 09, 2021 34.24 34.48 33.29 33.45 510,153 -1.00(-2.90%)
Aug 06, 2021 35.87 35.87 34.37 34.45 433,011 -1.04(-2.93%)
Aug 05, 2021 34.31 35.76 34.31 35.49 571,687 +0.68(+1.95%)
Aug 04, 2021 35.09 36.07 34.62 34.81 816,367 -0.42(-1.19%)
Aug 03, 2021 31.58 35.34 31.00 35.23 2,207,974 +4.37(+14.16%)
Aug 02, 2021 31.89 31.96 30.50 30.86 592,549 -0.77(-2.43%)
Jul 30, 2021 31.16 32.45 31.16 31.63 428,302 +0.38(+1.20%)
Jul 29, 2021 31.65 32.06 31.23 31.25 363,998 -0.20(-0.62%)
Jul 28, 2021 31.05 31.79 30.80 31.45 416,957 +0.58(+1.88%)
Jul 27, 2021 31.43 31.65 30.32 30.87 283,413 -0.79(-2.50%)
Jul 26, 2021 32.04 32.05 31.23 31.66 324,106 -0.16(-0.50%)
Jul 23, 2021 32.31 32.73 31.56 31.82 477,015 -0.35(-1.09%)
Jul 22, 2021 32.02 32.30 31.15 32.17 479,988 +0.10(+0.31%)
Jul 21, 2021 31.71 32.10 31.22 32.07 329,755 +0.70(+2.23%)
Jul 20, 2021 30.24 31.47 30.12 31.37 553,093 +1.40(+4.67%)
Jul 19, 2021 29.89 30.73 29.69 29.97 467,548 -0.82(-2.66%)
Jul 16, 2021 31.59 31.59 30.64 30.79 508,270 -0.47(-1.50%)
Jul 15, 2021 31.48 31.64 30.20 31.26 817,387 -0.49(-1.54%)
Jul 14, 2021 33.00 33.32 31.64 31.75 738,696 -1.20(-3.64%)
Jul 13, 2021 33.94 33.98 32.70 32.95 2,226,278 -1.05(-3.09%)
Jul 12, 2021 33.34 34.02 33.01 34.00 1,229,979 +0.87(+2.63%)
Jul 09, 2021 31.85 33.17 31.68 33.13 869,374 +1.36(+4.28%)
Jul 08, 2021 31.32 31.78 31.23 31.77 668,205 -0.28(-0.87%)
Jul 07, 2021 31.65 32.32 31.26 32.05 1,272,769 +0.41(+1.30%)
Jul 06, 2021 31.17 31.67 30.88 31.64 441,877 +0.34(+1.09%)
Jul 02, 2021 31.79 31.79 30.92 31.30 468,188 -0.01(-0.03%)
Jul 01, 2021 30.91 31.38 30.53 31.31 388,463 +0.73(+2.39%)
Jun 30, 2021 29.86 30.58 29.86 30.58 731,679 +0.11(+0.36%)
Jun 29, 2021 31.16 31.56 29.82 30.47 214,520 -0.77(-2.46%)
Jun 28, 2021 32.50 32.80 30.81 31.24 547,528 -1.37(-4.20%)
Jun 25, 2021 31.37 32.73 31.30 32.61 2,054,224 +1.29(+4.12%)
Jun 24, 2021 31.73 31.87 31.08 31.32 448,074 -0.25(-0.79%)
Jun 23, 2021 29.81 31.60 29.81 31.57 991,394 +1.68(+5.62%)
Jun 22, 2021 29.25 30.13 28.58 29.89 623,871 +0.63(+2.15%)
Jun 21, 2021 28.82 29.65 28.30 29.26 370,566 +0.65(+2.27%)
Jun 18, 2021 30.80 30.82 28.52 28.61 923,636 -2.06(-6.72%)
Jun 17, 2021 30.07 30.85 30.07 30.67 384,542 +0.55(+1.83%)
Jun 16, 2021 29.92 30.50 29.45 30.12 293,239 +0.16(+0.53%)
Jun 15, 2021 29.81 30.22 29.58 29.96 398,466 +0.02(+0.07%)
Jun 14, 2021 29.78 30.58 29.78 29.94 618,630 +0.21(+0.71%)
Jun 11, 2021 29.47 29.89 29.47 29.73 248,808 +0.43(+1.47%)
Jun 10, 2021 29.38 29.48 28.81 29.30 315,727 +0.07(+0.24%)
Jun 09, 2021 29.69 30.08 29.02 29.23 363,098 -0.57(-1.91%)
Jun 08, 2021 29.59 29.92 29.05 29.80 310,006 +0.46(+1.57%)
Jun 07, 2021 27.72 29.65 27.21 29.34 583,390 +1.83(+6.65%)
Jun 04, 2021 27.14 27.64 26.98 27.51 327,073 +0.27(+0.99%)
Jun 03, 2021 27.49 27.61 26.94 27.24 456,075 -0.94(-3.34%)
Jun 02, 2021 27.99 28.52 27.74 28.18 517,241 +0.18(+0.64%)
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.