Skip to main content

Myriad Genetics Inc (NQ: MYGN )

28.29 -0.18 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.