Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 7.277 7.363 7.078 7.327 1,288,444 +0.05(+0.69%)
Apr 28, 2005 7.708 7.753 7.259 7.277 1,177,608 -0.44(-5.64%)
Apr 27, 2005 7.912 7.912 7.590 7.713 1,111,364 -0.22(-2.80%)
Apr 26, 2005 7.767 8.198 7.731 7.935 1,602,479 +0.08(+1.04%)
Apr 25, 2005 7.681 7.945 7.663 7.853 968,585 +0.24(+3.22%)
Apr 22, 2005 7.849 7.853 7.545 7.608 945,295 -0.19(-2.44%)
Apr 21, 2005 7.694 7.889 7.622 7.799 837,359 +0.22(+2.93%)
Apr 20, 2005 7.708 7.794 7.572 7.577 1,287,183 -0.13(-1.71%)
Apr 19, 2005 7.613 7.807 7.613 7.708 2,458,973 +0.05(+0.59%)
Apr 18, 2005 7.717 7.776 7.513 7.663 1,694,803 -0.11(-1.40%)
Apr 15, 2005 7.549 7.835 7.549 7.772 1,631,161 +0.23(+3.07%)
Apr 14, 2005 7.749 7.821 7.531 7.540 1,478,789 -0.24(-3.09%)
Apr 13, 2005 7.953 8.089 7.731 7.781 1,255,852 -0.12(-1.55%)
Apr 12, 2005 8.021 8.093 7.722 7.903 1,776,898 -0.18(-2.19%)
Apr 11, 2005 8.039 8.356 7.776 8.080 1,452,919 +0.09(+1.08%)
Apr 08, 2005 8.035 8.184 7.930 7.994 1,125,230 -0.03(-0.40%)
Apr 07, 2005 8.184 8.193 7.794 8.025 1,404,078 -0.14(-1.67%)
Apr 06, 2005 8.093 8.443 8.053 8.161 2,514,681 +0.18(+2.27%)
Apr 05, 2005 7.821 8.057 7.803 7.980 1,764,926 +0.14(+1.73%)
Apr 04, 2005 7.966 8.003 7.667 7.844 1,804,166 -0.16(-1.98%)
Apr 01, 2005 8.411 8.411 7.821 8.003 3,266,150 -0.34(-4.02%)
Mar 31, 2005 8.746 8.751 8.193 8.338 3,108,511 -0.36(-4.17%)
Mar 30, 2005 8.547 8.837 8.524 8.701 1,697,379 +0.10(+1.16%)
Mar 29, 2005 9.304 9.304 8.547 8.601 2,746,932 -0.65(-7.06%)
Mar 28, 2005 9.617 9.857 9.141 9.254 1,563,996 -0.39(-4.00%)
Mar 24, 2005 9.735 9.735 9.436 9.640 1,700,562 -0.03(-0.28%)
Mar 23, 2005 9.381 9.744 9.363 9.667 1,409,973 +0.21(+2.25%)
Mar 22, 2005 9.309 9.658 9.277 9.454 1,384,990 +0.15(+1.61%)
Mar 21, 2005 9.018 9.386 9.000 9.304 1,387,058 +0.25(+2.75%)
Mar 18, 2005 9.073 9.164 8.946 9.055 1,168,040 -0.00(-0.05%)
Mar 17, 2005 9.086 9.281 9.023 9.059 752,258 -0.10(-1.14%)
Mar 16, 2005 9.349 9.463 9.127 9.164 677,750 -0.23(-2.41%)
Mar 15, 2005 9.576 9.671 9.386 9.390 1,023,338 -0.15(-1.62%)
Mar 14, 2005 9.281 9.553 9.109 9.544 1,121,860 +0.33(+3.59%)
Mar 11, 2005 9.318 9.576 9.164 9.213 839,831 -0.13(-1.41%)
Mar 10, 2005 9.531 9.531 9.109 9.345 1,338,560 -0.15(-1.58%)
Mar 09, 2005 9.848 9.848 9.440 9.495 1,466,297 -0.26(-2.70%)
Mar 08, 2005 10.08 10.12 9.757 9.757 1,263,705 -0.31(-3.06%)
Mar 07, 2005 10.21 10.34 9.998 10.07 1,483,127 -0.09(-0.89%)
Mar 04, 2005 10.06 10.24 9.903 10.16 1,570,502 +0.19(+1.91%)
Mar 03, 2005 10.15 10.20 9.767 9.966 1,100,581 -0.08(-0.77%)
Mar 02, 2005 10.06 10.25 9.980 10.04 1,034,547 +0.02(+0.18%)
Mar 01, 2005 9.767 10.07 9.767 10.03 932,920 +0.20(+2.03%)
Feb 28, 2005 9.943 9.943 9.599 9.825 1,552,582 -0.16(-1.59%)
Feb 25, 2005 9.857 10.07 9.812 9.984 904,621 +0.07(+0.69%)
Feb 24, 2005 9.739 9.957 9.340 9.916 1,051,681 +0.24(+2.44%)
Feb 23, 2005 9.712 9.930 9.572 9.680 728,566 -0.04(-0.42%)
Feb 22, 2005 9.540 9.957 9.540 9.721 1,220,174 +0.08(+0.85%)
Feb 18, 2005 9.862 9.866 9.544 9.640 708,108 -0.18(-1.80%)
Feb 17, 2005 9.998 10.07 9.762 9.816 648,851 -0.21(-2.12%)
Feb 16, 2005 10.13 10.15 9.952 10.03 755,632 -0.08(-0.81%)
Feb 15, 2005 10.02 10.26 9.952 10.11 1,426,766 +0.15(+1.50%)
Feb 14, 2005 10.23 10.36 9.785 9.962 1,927,323 -0.34(-3.30%)
Feb 11, 2005 10.22 10.41 10.11 10.30 993,858 +0.05(+0.53%)
Feb 10, 2005 10.50 10.56 10.15 10.25 1,233,153 -0.23(-2.16%)
Feb 09, 2005 10.86 10.96 10.47 10.47 878,257 -0.29(-2.65%)
Feb 08, 2005 11.31 11.31 10.44 10.76 1,887,931 -0.51(-4.55%)
Feb 07, 2005 11.48 11.70 11.24 11.27 1,125,402 -0.28(-2.40%)
Feb 04, 2005 11.14 11.62 11.14 11.55 1,353,976 +0.34(+3.08%)
Feb 03, 2005 11.29 11.33 11.14 11.20 681,345 -0.01(-0.08%)
Feb 02, 2005 11.39 11.49 11.12 11.21 1,462,662 -0.24(-2.14%)
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.