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

Myriad Genetics Inc (NQ: MYGN )

27.45 -0.84 (-2.97%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Jan 30, 2004 7.463 7.812 7.413 7.785 1,760,418 +0.33(+4.44%)
Jan 29, 2004 7.273 7.522 7.132 7.454 1,213,458 +0.33(+4.58%)
Jan 28, 2004 7.382 7.631 7.110 7.128 948,358 -0.15(-2.12%)
Jan 27, 2004 7.640 7.694 7.273 7.282 768,170 -0.35(-4.58%)
Jan 26, 2004 7.350 7.631 7.250 7.631 630,327 +0.27(+3.63%)
Jan 23, 2004 7.164 7.368 7.164 7.363 495,352 +0.20(+2.78%)
Jan 22, 2004 7.382 7.490 7.164 7.164 672,673 -0.19(-2.65%)
Jan 21, 2004 7.377 7.504 7.141 7.359 787,799 -0.05(-0.73%)
Jan 20, 2004 7.354 7.481 6.969 7.413 1,581,995 +0.31(+4.34%)
Jan 16, 2004 7.019 7.146 6.915 7.105 635,621 +0.09(+1.23%)
Jan 15, 2004 6.901 7.141 6.828 7.019 1,013,228 +0.13(+1.84%)
Jan 14, 2004 7.064 7.073 6.815 6.892 1,247,436 -0.10(-1.43%)
Jan 13, 2004 7.799 7.894 6.874 6.992 4,617,021 -0.01(-0.19%)
Jan 12, 2004 6.620 7.037 6.602 7.005 1,591,434 +0.43(+6.55%)
Jan 09, 2004 6.720 6.960 6.529 6.575 768,053 -0.21(-3.14%)
Jan 08, 2004 6.806 6.896 6.706 6.788 1,077,071 +0.07(+1.08%)
Jan 07, 2004 6.121 6.724 6.058 6.715 1,914,873 +0.69(+11.52%)
Jan 06, 2004 6.053 6.139 6.008 6.021 400,075 -0.09(-1.48%)
Jan 05, 2004 6.189 6.280 6.053 6.112 1,136,266 -0.05(-0.74%)
Jan 02, 2004 5.940 6.221 5.872 6.157 797,724 +0.33(+5.60%)
Dec 31, 2003 5.867 5.894 5.799 5.831 692,963 -0.06(-1.00%)
Dec 30, 2003 5.826 5.926 5.758 5.890 387,453 -0.04(-0.69%)
Dec 29, 2003 5.600 5.962 5.595 5.931 1,023,707 +0.22(+3.89%)
Dec 26, 2003 5.654 5.795 5.654 5.708 179,065 -0.02(-0.40%)
Dec 24, 2003 5.713 5.772 5.713 5.731 172,012 -0.00(-0.08%)
Dec 23, 2003 5.659 5.763 5.613 5.736 500,506 +0.02(+0.40%)
Dec 22, 2003 5.486 5.722 5.486 5.713 425,989 +0.13(+2.36%)
Dec 19, 2003 5.745 5.772 5.455 5.582 634,946 -0.10(-1.76%)
Dec 18, 2003 5.663 5.727 5.563 5.681 384,978 +0.00(+0.00%)
Dec 17, 2003 5.640 5.718 5.518 5.681 345,182 +0.03(+0.56%)
Dec 16, 2003 5.640 5.704 5.396 5.650 417,271 +0.00(+0.00%)
Dec 15, 2003 5.849 5.985 5.645 5.650 627,608 -0.13(-2.27%)
Dec 12, 2003 5.650 5.786 5.645 5.781 545,793 +0.07(+1.27%)
Dec 11, 2003 5.387 5.718 5.387 5.708 823,307 +0.29(+5.44%)
Dec 10, 2003 5.527 5.554 5.300 5.414 512,080 -0.12(-2.13%)
Dec 09, 2003 5.754 5.849 5.532 5.532 409,519 -0.25(-4.39%)
Dec 08, 2003 5.786 5.863 5.668 5.786 865,677 +0.00(+0.00%)
Dec 05, 2003 5.672 5.867 5.622 5.786 474,483 +0.11(+2.00%)
Dec 04, 2003 5.736 5.758 5.541 5.672 595,959 -0.09(-1.57%)
Dec 03, 2003 5.863 5.908 5.695 5.763 751,936 -0.02(-0.39%)
Dec 02, 2003 5.650 5.917 5.600 5.786 1,551,385 +0.17(+2.99%)
Dec 01, 2003 5.350 5.640 5.337 5.618 1,180,653 +0.28(+5.18%)
Nov 28, 2003 5.160 5.450 5.160 5.341 510,543 +0.08(+1.55%)
Nov 26, 2003 5.287 5.328 5.223 5.260 708,300 -0.02(-0.34%)
Nov 25, 2003 5.246 5.328 5.101 5.278 551,572 -0.02(-0.43%)
Nov 24, 2003 5.037 5.332 5.037 5.300 857,711 +0.24(+4.84%)
Nov 21, 2003 5.146 5.260 5.065 5.056 1,661,319 -0.09(-1.76%)
Nov 20, 2003 5.255 5.418 5.110 5.146 662,887 -0.11(-2.16%)
Nov 19, 2003 5.359 5.418 5.260 5.260 703,794 -0.02(-0.43%)
Nov 18, 2003 5.282 5.441 5.264 5.282 1,168,598 +0.02(+0.43%)
Nov 17, 2003 5.169 5.323 5.028 5.260 1,147,476 -0.19(-3.49%)
Nov 14, 2003 5.894 5.913 5.436 5.450 1,501,988 -0.40(-6.82%)
Nov 13, 2003 5.817 5.926 5.731 5.849 880,286 +0.00(+0.00%)
Nov 12, 2003 5.101 5.863 5.033 5.849 2,973,577 +0.76(+14.97%)
Nov 11, 2003 5.146 5.196 5.028 5.087 746,733 -0.06(-1.15%)
Nov 10, 2003 5.532 5.554 5.124 5.146 1,142,333 -0.36(-6.51%)
Nov 07, 2003 5.613 5.727 5.491 5.504 746,426 -0.11(-2.02%)
Nov 06, 2003 5.486 5.645 5.364 5.618 652,448 +0.12(+2.23%)
Nov 05, 2003 5.346 5.554 5.287 5.495 701,423 +0.16(+2.97%)
Nov 04, 2003 5.668 5.672 5.264 5.337 1,315,338 -0.32(-5.69%)
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.