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

Myriad Genetics Inc (NQ: MYGN )

27.64 -0.65 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 5.708 5.872 5.668 5.677 494,690 -0.06(-1.11%)
Aug 28, 2003 5.736 5.781 5.645 5.740 888,149 +0.06(+1.04%)
Aug 27, 2003 5.663 5.863 5.640 5.681 2,572,699 +0.08(+1.38%)
Aug 26, 2003 6.117 6.248 5.373 5.604 4,704,301 -0.91(-13.99%)
Aug 25, 2003 6.511 6.643 6.348 6.516 367,213 +0.01(+0.14%)
Aug 22, 2003 6.751 6.801 6.502 6.506 514,980 -0.22(-3.30%)
Aug 21, 2003 6.801 6.869 6.652 6.729 751,409 -0.01(-0.20%)
Aug 20, 2003 6.769 6.806 6.620 6.742 441,538 -0.03(-0.47%)
Aug 19, 2003 6.711 6.815 6.615 6.774 491,161 +0.02(+0.34%)
Aug 18, 2003 6.271 6.801 6.266 6.751 641,796 +0.45(+7.20%)
Aug 15, 2003 6.407 6.470 6.266 6.298 183,275 -0.15(-2.32%)
Aug 14, 2003 6.280 6.457 6.225 6.448 269,951 +0.16(+2.52%)
Aug 13, 2003 6.502 6.511 6.289 6.289 422,571 -0.17(-2.67%)
Aug 12, 2003 6.053 6.488 6.021 6.461 894,765 +0.44(+7.38%)
Aug 11, 2003 5.858 6.144 5.826 6.017 441,538 +0.18(+3.03%)
Aug 08, 2003 6.076 6.153 5.817 5.840 357,288 -0.21(-3.52%)
Aug 07, 2003 5.894 6.248 5.758 6.053 685,023 +0.14(+2.38%)
Aug 06, 2003 6.103 6.103 5.686 5.913 1,268,816 -0.21(-3.48%)
Aug 05, 2003 7.159 7.164 6.107 6.126 1,903,334 -0.45(-6.83%)
Aug 04, 2003 6.620 6.683 6.293 6.575 827,718 -0.09(-1.29%)
Aug 01, 2003 6.856 6.901 6.652 6.661 473,958 -0.23(-3.29%)
Jul 31, 2003 6.838 6.942 6.819 6.887 664,954 +0.00(+0.07%)
Jul 30, 2003 7.001 7.073 6.801 6.883 439,332 -0.19(-2.63%)
Jul 29, 2003 7.037 7.159 6.801 7.069 446,610 +0.02(+0.32%)
Jul 28, 2003 6.665 7.246 6.643 7.046 733,985 +0.38(+5.64%)
Jul 25, 2003 6.493 6.697 6.402 6.670 353,980 +0.18(+2.72%)
Jul 24, 2003 6.688 6.978 6.461 6.493 408,456 -0.24(-3.57%)
Jul 23, 2003 6.756 6.874 6.479 6.733 220,769 -0.00(-0.07%)
Jul 22, 2003 6.656 6.779 6.552 6.738 311,855 +0.09(+1.36%)
Jul 21, 2003 6.810 6.810 6.534 6.647 562,840 -0.18(-2.66%)
Jul 18, 2003 6.806 6.933 6.720 6.828 326,632 +0.03(+0.40%)
Jul 17, 2003 7.010 7.042 6.738 6.801 676,863 -0.23(-3.23%)
Jul 16, 2003 7.223 7.255 7.019 7.028 303,254 -0.16(-2.21%)
Jul 15, 2003 7.309 7.345 7.032 7.187 632,753 -0.10(-1.31%)
Jul 14, 2003 7.391 7.481 7.209 7.282 773,243 +0.08(+1.13%)
Jul 11, 2003 7.019 7.291 7.032 7.200 411,784 +0.17(+2.45%)
Jul 10, 2003 7.255 7.323 6.964 7.028 651,059 -0.15(-2.02%)
Jul 09, 2003 7.010 7.173 6.892 7.173 816,691 +0.15(+2.13%)
Jul 08, 2003 6.697 7.105 6.688 7.023 1,070,322 +0.25(+3.75%)
Jul 07, 2003 6.502 6.801 6.416 6.769 1,037,681 +0.33(+5.14%)
Jul 03, 2003 6.352 6.484 6.348 6.438 439,112 -0.00(-0.07%)
Jul 02, 2003 6.026 6.466 6.021 6.443 1,416,157 +0.42(+6.92%)
Jul 01, 2003 6.117 6.189 5.772 6.026 1,438,417 -0.14(-2.21%)
Jun 30, 2003 6.420 6.670 6.098 6.162 1,499,604 -0.29(-4.43%)
Jun 27, 2003 6.720 6.883 6.448 6.448 629,225 -0.24(-3.66%)
Jun 26, 2003 6.638 6.801 6.543 6.692 552,474 +0.13(+1.93%)
Jun 25, 2003 6.420 6.769 6.348 6.565 746,336 +0.17(+2.62%)
Jun 24, 2003 6.380 6.538 6.271 6.398 983,205 +0.00(+0.00%)
Jun 23, 2003 6.883 6.983 6.384 6.398 1,050,252 -0.48(-6.99%)
Jun 20, 2003 6.575 7.005 6.575 6.878 937,772 +0.24(+3.55%)
Jun 19, 2003 7.309 7.477 6.620 6.643 1,094,582 -0.71(-9.68%)
Jun 18, 2003 7.558 7.590 7.209 7.354 712,151 -0.30(-3.97%)
Jun 17, 2003 7.717 7.799 7.572 7.658 639,590 -0.05(-0.59%)
Jun 16, 2003 7.826 7.826 7.450 7.704 1,409,967 +0.01(+0.18%)
Jun 13, 2003 8.161 8.161 7.636 7.690 745,454 -0.44(-5.36%)
Jun 12, 2003 7.649 8.152 7.622 8.125 1,784,679 +0.47(+6.10%)
Jun 11, 2003 7.418 7.658 7.323 7.658 1,007,245 +0.53(+7.37%)
Jun 10, 2003 6.729 7.332 6.729 7.132 553,135 +0.01(+0.19%)
Jun 09, 2003 7.477 7.663 7.096 7.119 763,980 -0.39(-5.19%)
Jun 06, 2003 7.486 8.343 7.486 7.509 1,586,406 -0.16(-2.13%)
Jun 05, 2003 6.974 7.690 6.974 7.672 1,368,724 +0.48(+6.62%)
Jun 04, 2003 6.937 7.227 6.901 7.196 613,786 +0.18(+2.59%)
Jun 03, 2003 7.209 7.223 6.906 7.014 667,380 -0.05(-0.71%)
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.