Skip to main content

Myriad Genetics Inc (NQ: MYGN )

28.47 -0.13 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.68 11.27 10.20 10.77 2,698,191 -0.01(-0.08%)
Apr 29, 2002 11.24 11.47 10.54 10.78 1,729,321 -0.73(-6.30%)
Apr 26, 2002 11.30 11.86 10.57 11.51 2,964,393 +0.17(+1.52%)
Apr 25, 2002 11.76 12.15 11.15 11.34 2,114,619 -0.67(-5.55%)
Apr 24, 2002 12.40 12.40 11.77 12.00 1,690,725 -0.26(-2.14%)
Apr 23, 2002 12.48 13.04 12.26 12.26 1,547,148 -0.44(-3.43%)
Apr 22, 2002 13.35 13.47 12.61 12.70 1,731,306 -0.72(-5.37%)
Apr 19, 2002 13.66 13.91 13.35 13.42 772,581 -0.60(-4.30%)
Apr 18, 2002 13.40 14.05 13.26 14.02 1,261,979 +0.53(+3.90%)
Apr 17, 2002 14.22 14.37 13.43 13.50 1,119,284 -0.47(-3.34%)
Apr 16, 2002 13.64 14.16 13.60 13.97 1,103,625 +0.37(+2.74%)
Apr 15, 2002 13.54 13.71 12.79 13.59 988,057 +0.13(+0.94%)
Apr 12, 2002 13.53 13.86 12.92 13.47 1,481,204 +0.02(+0.17%)
Apr 11, 2002 12.88 13.80 12.86 13.44 2,580,639 +0.41(+3.17%)
Apr 10, 2002 12.14 13.24 12.14 13.03 2,070,510 +0.96(+7.96%)
Apr 09, 2002 12.77 13.12 11.90 12.07 4,027,437 -0.60(-4.76%)
Apr 08, 2002 13.21 13.28 12.46 12.67 3,163,549 -0.93(-6.86%)
Apr 05, 2002 14.22 14.49 13.52 13.61 1,149,940 -0.69(-4.85%)
Apr 04, 2002 14.24 14.68 13.94 14.30 1,208,826 -0.10(-0.69%)
Apr 03, 2002 15.26 15.44 14.13 14.40 1,339,171 -0.58(-3.90%)
Apr 02, 2002 15.64 15.87 14.86 14.99 1,059,515 -0.69(-4.42%)
Apr 01, 2002 15.25 15.75 14.83 15.68 846,024 +0.49(+3.19%)
Mar 29, 2002 15.64 16.20 14.83 15.19 1,542,957 +0.00(+0.00%)
Mar 28, 2002 15.64 16.20 14.83 15.19 1,533,033 -0.48(-3.07%)
Mar 27, 2002 15.65 16.09 15.55 15.67 531,301 -0.15(-0.97%)
Mar 26, 2002 15.53 16.11 15.52 15.83 991,365 +0.28(+1.81%)
Mar 25, 2002 16.51 16.65 15.44 15.55 1,216,766 -1.05(-6.34%)
Mar 22, 2002 16.77 17.13 16.55 16.60 1,718,955 -0.25(-1.48%)
Mar 21, 2002 15.65 16.91 15.63 16.85 1,491,790 +1.17(+7.43%)
Mar 20, 2002 16.16 16.25 15.65 15.68 967,987 -0.48(-2.97%)
Mar 19, 2002 16.89 16.92 16.04 16.16 1,008,568 -0.42(-2.54%)
Mar 18, 2002 16.25 16.65 16.18 16.59 1,050,472 +0.66(+4.13%)
Mar 15, 2002 15.57 16.49 15.17 15.93 2,226,879 +0.43(+2.78%)
Mar 14, 2002 15.91 16.23 15.44 15.50 1,028,638 -0.40(-2.54%)
Mar 13, 2002 15.77 16.41 15.42 15.90 1,182,581 +0.09(+0.57%)
Mar 12, 2002 16.65 16.84 15.64 15.81 1,928,918 -0.54(-3.27%)
Mar 11, 2002 16.72 16.98 16.28 16.35 1,482,748 -0.26(-1.56%)
Mar 08, 2002 16.25 17.00 15.79 16.60 1,282,269 +0.49(+3.01%)
Mar 07, 2002 17.09 17.37 15.78 16.12 2,587,255 -0.95(-5.55%)
Mar 06, 2002 15.50 17.15 15.34 17.07 2,485,803 +1.57(+10.12%)
Mar 05, 2002 16.02 16.55 15.38 15.50 1,709,692 -0.44(-2.79%)
Mar 04, 2002 15.52 16.04 15.35 15.94 1,492,672 +0.78(+5.11%)
Mar 01, 2002 14.78 15.23 13.65 15.17 2,393,172 +0.32(+2.14%)
Feb 28, 2002 15.35 15.80 14.47 14.85 2,229,746 -0.38(-2.47%)
Feb 27, 2002 16.55 16.64 15.20 15.23 2,346,857 -0.75(-4.71%)
Feb 26, 2002 15.05 16.28 14.88 15.98 3,032,543 +0.58(+3.74%)
Feb 25, 2002 16.17 16.44 14.70 15.40 5,003,586 -1.10(-6.65%)
Feb 22, 2002 15.82 16.64 15.42 16.50 3,673,898 +0.29(+1.76%)
Feb 21, 2002 15.72 16.43 15.18 16.21 12,478,639 -1.46(-8.28%)
Feb 20, 2002 18.14 18.48 17.34 17.68 5,805,059 +0.08(+0.44%)
Feb 19, 2002 19.53 19.58 17.48 17.60 4,366,421 -2.50(-12.43%)
Feb 18, 2002 19.41 20.49 19.17 20.10 1,097,229 +0.00(+0.00%)
Feb 15, 2002 19.41 20.49 19.17 20.10 1,097,229 +0.28(+1.42%)
Feb 14, 2002 21.38 21.39 19.66 19.82 2,931,973 -1.65(-7.71%)
Feb 13, 2002 21.74 21.94 20.79 21.47 2,985,566 -0.02(-0.08%)
Feb 12, 2002 19.27 21.69 18.98 21.49 3,842,177 +2.16(+11.16%)
Feb 11, 2002 19.35 19.90 18.80 19.33 1,376,664 +0.11(+0.57%)
Feb 08, 2002 18.03 19.68 17.96 19.22 1,625,002 +1.24(+6.91%)
Feb 07, 2002 18.35 18.55 17.42 17.98 2,215,410 -0.37(-2.00%)
Feb 06, 2002 19.70 19.81 18.20 18.35 1,922,742 -1.24(-6.32%)
Feb 05, 2002 19.12 20.03 18.00 19.59 3,162,225 +0.88(+4.68%)
Feb 04, 2002 20.88 20.89 18.68 18.71 2,780,456 -2.26(-10.79%)
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.