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

Myriad Genetics Inc (NQ: MYGN )

18.18 +0.20 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 8.100 8.100 7.825 7.825 513,384 -0.25(-3.04%)
Jun 29, 2005 8.140 8.250 7.985 8.070 329,676 +0.01(+0.06%)
Jun 28, 2005 7.770 8.065 7.760 8.065 335,646 +0.28(+3.60%)
Jun 27, 2005 7.840 7.915 7.710 7.785 494,366 -0.10(-1.27%)
Jun 24, 2005 7.925 8.005 7.710 7.885 733,232 -0.08(-1.07%)
Jun 23, 2005 8.125 8.220 7.950 7.970 714,224 -0.22(-2.63%)
Jun 22, 2005 8.265 8.310 7.750 8.185 925,892 +0.02(+0.18%)
Jun 21, 2005 8.120 8.350 8.025 8.170 1,794,772 +0.25(+3.16%)
Jun 20, 2005 7.690 8.175 7.680 7.920 1,385,346 +0.17(+2.19%)
Jun 17, 2005 7.695 7.930 7.635 7.750 1,706,914 +0.08(+1.04%)
Jun 16, 2005 7.615 7.685 7.530 7.670 1,001,456 +0.07(+0.92%)
Jun 15, 2005 7.770 7.770 7.560 7.600 415,188 -0.14(-1.81%)
Jun 14, 2005 7.900 7.935 7.740 7.740 357,066 -0.18(-2.33%)
Jun 13, 2005 7.780 7.995 7.780 7.925 362,016 +0.10(+1.34%)
Jun 10, 2005 7.755 7.865 7.755 7.820 237,716 +0.11(+1.36%)
Jun 09, 2005 7.590 7.800 7.560 7.715 484,598 +0.12(+1.51%)
Jun 08, 2005 7.635 7.690 7.565 7.600 537,268 -0.06(-0.72%)
Jun 07, 2005 7.825 7.985 7.630 7.655 474,362 -0.15(-1.95%)
Jun 06, 2005 7.890 7.930 7.699 7.808 572,882 -0.07(-0.92%)
Jun 03, 2005 8.155 8.210 7.855 7.880 399,396 -0.28(-3.49%)
Jun 02, 2005 8.110 8.255 8.035 8.165 373,594 +0.03(+0.43%)
Jun 01, 2005 8.225 8.290 8.040 8.130 548,558 -0.10(-1.22%)
May 31, 2005 8.410 8.435 8.165 8.230 584,782 -0.20(-2.31%)
May 27, 2005 8.400 8.535 8.400 8.425 174,776 -0.02(-0.30%)
May 26, 2005 8.370 8.500 8.300 8.450 358,148 +0.12(+1.44%)
May 25, 2005 8.495 8.525 8.330 8.330 890,794 -0.20(-2.34%)
May 24, 2005 8.505 8.670 8.490 8.530 410,800 -0.01(-0.12%)
May 23, 2005 8.685 8.685 8.380 8.540 826,250 -0.12(-1.44%)
May 20, 2005 8.770 8.770 8.555 8.665 579,994 -0.09(-0.97%)
May 19, 2005 8.680 8.840 8.620 8.750 430,762 +0.01(+0.11%)
May 18, 2005 8.640 8.785 8.555 8.740 766,600 +0.09(+1.04%)
May 17, 2005 8.760 8.810 8.525 8.650 787,638 -0.17(-1.98%)
May 16, 2005 8.885 8.900 8.775 8.825 647,136 -0.08(-0.90%)
May 13, 2005 9.040 9.500 8.850 8.905 1,935,994 -0.18(-1.98%)
May 12, 2005 9.130 9.220 8.985 9.085 1,031,610 -0.04(-0.49%)
May 11, 2005 9.145 9.190 8.850 9.130 1,035,730 -0.03(-0.33%)
May 10, 2005 8.940 9.260 8.855 9.160 1,306,574 +0.19(+2.06%)
May 09, 2005 8.875 8.975 8.725 8.975 927,468 +0.16(+1.82%)
May 06, 2005 8.350 8.960 8.345 8.815 2,343,500 +0.47(+5.63%)
May 05, 2005 8.060 8.350 7.990 8.345 2,349,616 +0.37(+4.64%)
May 04, 2005 7.870 8.120 7.635 7.975 2,139,574 +0.08(+1.08%)
May 03, 2005 8.015 8.145 7.865 7.890 2,273,534 -0.18(-2.29%)
May 02, 2005 8.280 8.450 7.975 8.075 5,418,222 -0.01(-0.06%)
Apr 29, 2005 8.025 8.120 7.805 8.080 1,168,400 +0.05(+0.69%)
Apr 28, 2005 8.500 8.550 8.005 8.025 1,067,890 -0.48(-5.64%)
Apr 27, 2005 8.725 8.725 8.370 8.505 1,007,818 -0.24(-2.80%)
Apr 26, 2005 8.565 9.040 8.525 8.750 1,453,176 +0.09(+1.04%)
Apr 25, 2005 8.470 8.761 8.450 8.660 878,342 +0.27(+3.22%)
Apr 22, 2005 8.655 8.660 8.320 8.390 857,222 -0.21(-2.44%)
Apr 21, 2005 8.485 8.700 8.405 8.600 759,342 +0.24(+2.93%)
Apr 20, 2005 8.500 8.595 8.350 8.355 1,167,256 -0.14(-1.71%)
Apr 19, 2005 8.395 8.610 8.395 8.500 2,229,870 +0.05(+0.59%)
Apr 18, 2005 8.510 8.575 8.285 8.450 1,536,898 -0.12(-1.40%)
Apr 15, 2005 8.325 8.640 8.325 8.570 1,479,186 +0.26(+3.07%)
Apr 14, 2005 8.545 8.625 8.305 8.315 1,341,010 -0.27(-3.09%)
Apr 13, 2005 8.770 8.920 8.525 8.580 1,138,844 -0.13(-1.55%)
Apr 12, 2005 8.845 8.925 8.515 8.715 1,611,344 -0.20(-2.19%)
Apr 11, 2005 8.865 9.215 8.575 8.910 1,317,550 +0.10(+1.08%)
Apr 08, 2005 8.860 9.025 8.745 8.815 1,020,392 -0.04(-0.40%)
Apr 07, 2005 9.025 9.035 8.595 8.850 1,273,260 -0.15(-1.67%)
Apr 06, 2005 8.925 9.310 8.880 9.000 2,280,388 +0.20(+2.27%)
Apr 05, 2005 8.625 8.885 8.605 8.800 1,600,488 +0.15(+1.73%)
Apr 04, 2005 8.785 8.825 8.455 8.650 1,636,072 -0.17(-1.98%)
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.