Myriad Genetics Inc (NQ: MYGN )

23.32 +0.16 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 23.39 23.82 22.68 23.32 417,034 +0.16(+0.69%)
May 24, 2024 23.41 23.51 22.96 23.16 365,955 -0.11(-0.47%)
May 23, 2024 24.06 24.06 23.20 23.27 583,546 -0.72(-3.00%)
May 22, 2024 24.27 24.93 23.88 23.99 680,508 -0.39(-1.60%)
May 21, 2024 24.69 24.95 24.32 24.38 415,167 -0.63(-2.52%)
May 20, 2024 25.19 25.49 24.93 25.01 770,921 -0.28(-1.11%)
May 17, 2024 24.79 25.54 24.48 25.29 598,558 +0.68(+2.76%)
May 16, 2024 24.36 24.91 23.77 24.61 899,188 -0.05(-0.20%)
May 15, 2024 25.60 25.65 24.63 24.66 1,410,760 -0.70(-2.76%)
May 14, 2024 25.22 25.50 24.91 25.36 1,307,022 +0.43(+1.72%)
May 13, 2024 25.48 25.86 24.89 24.93 1,205,413 -0.54(-2.12%)
May 10, 2024 25.16 25.95 24.99 25.47 1,134,946 +0.22(+0.87%)
May 09, 2024 24.00 25.28 23.67 25.25 1,100,918 +1.30(+5.43%)
May 08, 2024 23.45 24.20 22.13 23.95 2,587,963 +4.17(+21.08%)
May 07, 2024 19.96 20.34 19.50 19.78 884,098 -0.19(-0.95%)
May 06, 2024 19.57 20.20 19.47 19.97 640,224 +0.50(+2.57%)
May 03, 2024 19.85 20.09 19.40 19.47 820,170 +0.25(+1.30%)
May 02, 2024 19.67 19.99 19.05 19.22 873,725 -0.25(-1.28%)
May 01, 2024 19.74 20.03 18.82 19.47 977,780 -0.10(-0.51%)
Apr 30, 2024 19.49 20.05 19.37 19.57 720,953 -0.23(-1.16%)
Apr 29, 2024 18.34 19.88 18.34 19.80 1,413,292 +1.62(+8.91%)
Apr 26, 2024 18.11 18.46 17.90 18.18 518,695 +0.20(+1.11%)
Apr 25, 2024 18.34 18.34 17.92 17.98 582,160 -0.65(-3.49%)
Apr 24, 2024 18.54 18.84 18.37 18.63 481,132 +0.03(+0.16%)
Apr 23, 2024 18.51 19.00 18.51 18.60 508,160 +0.11(+0.59%)
Apr 22, 2024 18.76 18.90 18.43 18.49 485,015 -0.01(-0.05%)
Apr 19, 2024 18.42 18.68 18.25 18.50 487,828 -0.01(-0.05%)
Apr 18, 2024 18.57 18.91 18.21 18.51 643,929 -0.13(-0.70%)
Apr 17, 2024 19.03 19.31 18.60 18.64 546,808 -0.28(-1.48%)
Apr 16, 2024 19.06 19.12 18.50 18.92 477,102 -0.25(-1.30%)
Apr 15, 2024 19.68 19.71 18.97 19.17 679,520 -0.38(-1.94%)
Apr 12, 2024 20.34 20.48 19.39 19.55 654,542 -0.95(-4.63%)
Apr 11, 2024 20.39 20.65 19.81 20.50 443,466 +0.24(+1.18%)
Apr 10, 2024 20.02 20.81 19.90 20.26 576,066 -0.62(-2.97%)
Apr 09, 2024 20.37 21.06 20.37 20.88 518,573 +0.54(+2.65%)
Apr 08, 2024 20.45 20.59 20.19 20.34 495,433 +0.08(+0.39%)
Apr 05, 2024 20.09 20.53 19.77 20.26 380,831 +0.04(+0.20%)
Apr 04, 2024 20.50 20.84 20.17 20.22 531,219 -0.08(-0.39%)
Apr 03, 2024 19.79 20.36 19.68 20.30 484,736 +0.30(+1.50%)
Apr 02, 2024 21.07 21.07 19.57 20.00 705,425 -1.44(-6.72%)
Apr 01, 2024 21.35 21.48 20.73 21.44 661,521 +0.12(+0.56%)
Mar 28, 2024 21.35 21.38 21.38 21.32 581,239 -0.08(-0.37%)
Mar 27, 2024 21.80 21.80 21.33 21.40 505,038 -0.09(-0.42%)
Mar 26, 2024 22.12 22.27 21.47 21.49 548,799 -0.49(-2.23%)
Mar 25, 2024 22.04 22.25 21.57 21.98 555,671 -0.26(-1.17%)
Mar 22, 2024 22.33 22.48 21.88 22.24 417,711 -0.06(-0.27%)
Mar 21, 2024 22.40 22.72 21.93 22.30 820,679 +0.06(+0.27%)
Mar 20, 2024 21.55 22.27 21.18 22.24 711,282 +0.64(+2.96%)
Mar 19, 2024 21.72 21.93 21.44 21.60 413,997 -0.03(-0.14%)
Mar 18, 2024 21.07 21.71 20.89 21.63 620,560 +0.47(+2.22%)
Mar 15, 2024 21.17 21.70 21.04 21.16 2,324,131 -0.16(-0.75%)
Mar 14, 2024 21.25 21.59 20.99 21.32 1,144,336 -0.21(-0.98%)
Mar 13, 2024 21.71 22.18 21.30 21.53 456,571 -0.04(-0.19%)
Mar 12, 2024 22.38 22.59 20.58 21.57 496,301 -1.01(-4.47%)
Mar 11, 2024 22.61 23.29 22.46 22.58 499,560 -0.03(-0.13%)
Mar 08, 2024 23.01 23.46 22.46 22.61 348,136 -0.20(-0.88%)
Mar 07, 2024 23.15 23.37 22.44 22.81 718,355 -0.13(-0.57%)
Mar 06, 2024 22.61 23.73 22.39 22.94 835,653 +0.71(+3.19%)
Mar 05, 2024 21.76 22.31 21.52 22.23 576,218 +0.26(+1.18%)
Mar 04, 2024 22.21 22.21 21.15 21.97 554,602 -0.21(-0.95%)
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.