Myriad Genetics Inc (NQ: MYGN )

18.50 -0.39 (-2.06%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.33 27.45 26.22 27.23 654,300 +0.71(+2.68%)
Dec 30, 2019 28.50 28.69 25.86 26.52 1,706,122 -0.26(-0.97%)
Dec 27, 2019 26.92 27.05 26.27 26.78 517,300 -0.08(-0.30%)
Dec 26, 2019 27.23 27.32 26.52 26.86 441,437 -0.51(-1.86%)
Dec 24, 2019 25.25 27.49 25.00 27.37 716,100 +2.57(+10.34%)
Dec 23, 2019 27.57 27.60 24.57 24.80 2,466,970 -2.59(-9.47%)
Dec 20, 2019 27.20 27.59 27.08 27.40 3,346,200 +0.19(+0.70%)
Dec 19, 2019 26.82 27.23 26.66 27.21 1,450,876 +0.45(+1.68%)
Dec 18, 2019 26.68 27.25 26.41 26.76 1,118,320 -0.12(-0.45%)
Dec 17, 2019 26.39 27.00 26.15 26.88 555,343 +0.97(+3.74%)
Dec 16, 2019 25.74 26.58 25.74 25.91 516,917 +0.33(+1.29%)
Dec 13, 2019 24.93 25.75 24.84 25.58 544,700 +0.58(+2.32%)
Dec 12, 2019 24.54 25.25 24.41 25.00 530,680 +0.44(+1.79%)
Dec 11, 2019 25.25 25.26 24.50 24.56 488,453 -0.83(-3.27%)
Dec 10, 2019 24.99 25.56 24.70 25.39 357,068 +0.37(+1.48%)
Dec 09, 2019 25.67 25.97 24.87 25.02 637,759 -0.59(-2.30%)
Dec 06, 2019 25.94 26.24 25.32 25.61 497,800 -0.06(-0.23%)
Dec 05, 2019 25.90 25.90 25.41 25.67 777,534 -0.16(-0.62%)
Dec 04, 2019 24.86 25.93 24.81 25.83 556,610 +1.05(+4.24%)
Dec 03, 2019 25.29 25.46 24.59 24.78 990,762 -0.41(-1.63%)
Dec 02, 2019 25.79 25.90 24.96 25.19 821,715 -0.55(-2.14%)
Nov 29, 2019 25.88 26.20 25.71 25.74 278,400 -0.32(-1.23%)
Nov 27, 2019 26.10 26.25 25.80 26.06 536,500 +0.11(+0.42%)
Nov 26, 2019 26.62 26.75 25.86 25.95 513,494 -0.81(-3.03%)
Nov 25, 2019 25.08 26.80 25.08 26.76 687,497 +1.60(+6.36%)
Nov 22, 2019 25.23 25.41 24.92 25.16 291,900 +0.05(+0.20%)
Nov 21, 2019 25.06 25.33 24.82 25.11 451,177 +0.11(+0.44%)
Nov 20, 2019 24.90 25.33 24.65 25.00 653,941 -0.13(-0.52%)
Nov 19, 2019 24.79 25.43 24.71 25.13 625,491 +0.38(+1.54%)
Nov 18, 2019 24.76 25.40 24.59 24.75 867,282 +0.01(+0.04%)
Nov 15, 2019 24.55 24.93 24.27 24.74 498,000 +0.23(+0.94%)
Nov 14, 2019 24.11 24.69 23.93 24.51 636,243 +0.39(+1.62%)
Nov 13, 2019 24.17 24.66 24.02 24.12 686,068 -0.08(-0.33%)
Nov 12, 2019 24.52 24.91 24.05 24.20 775,779 -0.04(-0.17%)
Nov 11, 2019 23.85 24.80 23.55 24.24 1,022,798 +0.60(+2.54%)
Nov 08, 2019 23.45 24.23 23.10 23.64 1,382,000 +0.11(+0.47%)
Nov 07, 2019 23.48 24.39 23.10 23.53 2,243,400 +0.33(+1.42%)
Nov 06, 2019 21.18 23.33 21.13 23.20 4,367,752 +2.27(+10.85%)
Nov 05, 2019 21.30 24.19 20.10 20.93 13,504,608 -14.17(-40.37%)
Nov 04, 2019 33.96 35.29 33.61 35.10 874,111 +1.30(+3.85%)
Nov 01, 2019 33.98 34.27 32.52 33.80 568,900 +0.13(+0.39%)
Oct 31, 2019 33.27 33.93 33.11 33.67 538,691 +0.27(+0.81%)
Oct 30, 2019 33.29 33.83 32.87 33.40 364,066 +0.23(+0.69%)
Oct 29, 2019 33.25 33.58 32.80 33.17 488,225 -0.21(-0.63%)
Oct 28, 2019 32.51 33.89 32.51 33.38 480,531 +0.92(+2.83%)
Oct 25, 2019 32.56 32.85 31.66 32.46 592,500 -0.23(-0.70%)
Oct 24, 2019 31.67 33.25 31.40 32.69 520,502 +1.08(+3.42%)
Oct 23, 2019 32.43 32.90 31.52 31.61 707,377 -0.68(-2.11%)
Oct 22, 2019 31.15 32.45 30.95 32.29 862,384 +1.01(+3.23%)
Oct 21, 2019 30.96 31.46 30.73 31.28 516,946 +0.71(+2.32%)
Oct 18, 2019 30.20 30.80 30.06 30.57 363,300 +0.15(+0.49%)
Oct 17, 2019 30.63 30.93 30.12 30.42 462,287 +0.13(+0.43%)
Oct 16, 2019 29.84 30.56 29.84 30.29 742,724 +0.47(+1.58%)
Oct 15, 2019 29.77 30.30 29.52 29.82 468,196 +0.14(+0.47%)
Oct 14, 2019 29.53 29.89 29.39 29.68 300,409 +0.17(+0.58%)
Oct 11, 2019 29.23 29.96 29.09 29.51 508,700 +0.67(+2.32%)
Oct 10, 2019 28.46 28.96 28.40 28.84 336,479 +0.55(+1.94%)
Oct 09, 2019 28.76 28.76 28.15 28.29 360,655 -0.01(-0.04%)
Oct 08, 2019 28.75 28.92 27.98 28.30 481,135 -0.66(-2.28%)
Oct 07, 2019 28.74 29.44 28.73 28.96 513,683 +0.04(+0.14%)
Oct 04, 2019 28.77 29.25 28.30 28.92 483,900 +0.19(+0.66%)
Oct 03, 2019 28.21 28.76 27.54 28.73 543,638 +0.59(+2.10%)
Oct 02, 2019 28.10 28.43 27.67 28.14 585,661 -0.15(-0.53%)
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.