Myriad Genetics Inc (NQ: MYGN )

26.81 USD -0.98 (-3.53%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.71 27.67 25.68 25.86 781,054 -1.19(-4.40%)
Nov 29, 2021 27.31 27.73 26.61 27.05 537,354 +0.44(+1.65%)
Nov 26, 2021 27.08 27.67 26.36 26.61 390,908 -0.86(-3.13%)
Nov 24, 2021 27.57 27.70 26.96 27.47 271,622 -0.25(-0.90%)
Nov 23, 2021 27.28 28.06 27.25 27.72 578,086 +0.01(+0.03%)
Nov 22, 2021 28.06 28.52 27.49 27.71 490,294 -0.35(-1.25%)
Nov 19, 2021 28.60 28.60 27.98 28.06 306,258 -0.37(-1.29%)
Nov 18, 2021 28.71 28.60 28.30 28.43 765,562 -0.14(-0.50%)
Nov 17, 2021 29.74 29.85 28.50 28.57 728,025 -1.31(-4.38%)
Nov 16, 2021 29.57 30.29 29.31 29.88 455,569 +0.29(+0.98%)
Nov 15, 2021 30.33 30.54 29.11 29.59 908,010 -0.65(-2.15%)
Nov 12, 2021 31.77 31.77 30.14 30.24 286,503 -1.27(-4.03%)
Nov 11, 2021 31.52 31.81 31.17 31.51 353,340 +0.14(+0.45%)
Nov 10, 2021 31.58 30.85 31.37 810,376 -0.25(-0.79%)
Nov 09, 2021 31.60 31.91 30.77 31.62 502,612 -0.19(-0.60%)
Nov 08, 2021 30.76 31.84 30.70 31.81 493,083 +1.08(+3.51%)
Nov 05, 2021 30.56 31.47 30.22 30.73 638,160 +0.29(+0.95%)
Nov 04, 2021 29.28 30.57 29.17 30.44 664,985 +1.16(+3.96%)
Nov 03, 2021 30.52 30.75 28.70 29.28 518,030 -1.52(-4.94%)
Nov 02, 2021 30.00 32.00 29.93 30.80 485,177 -0.39(-1.25%)
Nov 01, 2021 30.75 31.44 30.51 31.19 440,778 +0.42(+1.36%)
Oct 29, 2021 32.03 32.23 30.61 30.77 564,565 -1.20(-3.75%)
Oct 28, 2021 30.87 32.35 30.83 31.97 558,330 +1.33(+4.34%)
Oct 27, 2021 30.53 31.25 30.17 30.64 504,080 -0.01(-0.03%)
Oct 26, 2021 32.67 30.58 30.65 490,196 -1.83(-5.63%)
Oct 25, 2021 32.44 32.68 32.19 32.48 285,927 +0.02(+0.06%)
Oct 22, 2021 32.68 32.90 32.26 32.46 507,550 -0.04(-0.12%)
Oct 21, 2021 32.72 32.90 31.86 32.50 248,328 -0.13(-0.40%)
Oct 20, 2021 32.63 32.81 31.87 32.63 230,297 +0.01(+0.03%)
Oct 19, 2021 32.31 32.80 32.02 32.62 449,049 +0.49(+1.53%)
Oct 18, 2021 31.30 32.24 31.24 32.13 291,734 +0.39(+1.23%)
Oct 15, 2021 32.97 33.09 31.70 31.74 307,868 -0.52(-1.61%)
Oct 14, 2021 32.22 32.80 32.02 32.26 312,351 +0.55(+1.73%)
Oct 13, 2021 31.67 31.91 31.36 31.71 285,497 +0.07(+0.22%)
Oct 12, 2021 31.49 32.11 31.49 31.64 268,761 +0.40(+1.28%)
Oct 11, 2021 30.81 32.13 30.77 31.24 268,710 +0.36(+1.17%)
Oct 08, 2021 31.68 32.10 30.53 30.88 214,783 -0.78(-2.46%)
Oct 07, 2021 31.10 31.80 31.08 31.66 358,116 +0.89(+2.89%)
Oct 06, 2021 31.15 31.60 30.52 30.77 218,258 -0.76(-2.41%)
Oct 05, 2021 31.09 32.00 30.78 31.53 317,434 +0.62(+2.01%)
Oct 04, 2021 31.83 32.05 30.52 30.91 325,331 -0.98(-3.07%)
Oct 01, 2021 32.01 32.24 30.81 31.89 420,044 -0.40(-1.24%)
Sep 30, 2021 32.39 33.18 32.26 32.29 427,170 +0.07(+0.22%)
Sep 29, 2021 31.77 32.52 31.65 32.22 315,018 +0.58(+1.83%)
Sep 28, 2021 32.12 32.12 31.51 31.64 410,710 -0.89(-2.74%)
Sep 27, 2021 33.17 33.66 32.32 32.53 345,860 -0.78(-2.34%)
Sep 24, 2021 34.58 34.95 33.27 33.31 409,525 -1.51(-4.34%)
Sep 23, 2021 34.76 35.31 34.07 34.82 277,549 +0.35(+1.02%)
Sep 22, 2021 34.01 34.67 33.44 34.47 289,380 +0.48(+1.41%)
Sep 21, 2021 33.54 34.44 30.81 33.99 371,874 +0.73(+2.19%)
Sep 20, 2021 32.80 33.40 32.29 33.26 447,415 -0.46(-1.36%)
Sep 17, 2021 32.86 33.74 32.46 33.72 1,064,886 +1.10(+3.37%)
Sep 16, 2021 32.66 32.98 32.17 32.62 278,272 -0.10(-0.31%)
Sep 15, 2021 31.76 33.06 31.25 32.72 399,901 +0.89(+2.80%)
Sep 14, 2021 33.02 33.29 31.77 31.83 270,267 -0.87(-2.66%)
Sep 13, 2021 33.20 33.20 32.26 32.70 393,024 -0.53(-1.59%)
Sep 10, 2021 34.10 34.10 33.08 33.23 318,308 -0.85(-2.49%)
Sep 09, 2021 35.28 35.65 34.08 34.08 407,584 -1.13(-3.21%)
Sep 08, 2021 35.35 35.46 34.75 35.21 362,308 -0.09(-0.25%)
Sep 07, 2021 36.18 36.39 35.25 35.30 415,241 -0.68(-1.89%)
Sep 03, 2021 35.51 36.16 35.17 35.98 269,774 -0.08(-0.22%)
Sep 02, 2021 36.30 36.91 35.81 36.06 456,174 -0.60(-1.64%)
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.