Skip to main content

Myriad Genetics Inc (NQ: MYGN )

21.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.74 27.95 26.44 27.78 3,463,200 +1.02(+3.81%)
Jun 27, 2019 26.07 26.85 25.05 26.76 2,175,202 +0.24(+0.90%)
Jun 26, 2019 22.83 26.73 22.07 26.52 3,114,152 +3.85(+16.98%)
Jun 25, 2019 23.12 23.41 22.21 22.67 1,474,173 -0.37(-1.61%)
Jun 24, 2019 23.52 23.55 22.78 23.04 1,015,955 -0.48(-2.04%)
Jun 21, 2019 23.92 23.92 23.37 23.52 1,107,800 -0.42(-1.75%)
Jun 20, 2019 24.43 24.53 23.86 23.94 606,929 -0.32(-1.32%)
Jun 19, 2019 24.20 24.57 24.19 24.26 650,014 +0.07(+0.29%)
Jun 18, 2019 24.94 25.51 24.05 24.19 706,652 -0.57(-2.30%)
Jun 17, 2019 24.09 24.78 23.81 24.76 757,229 +0.75(+3.12%)
Jun 14, 2019 25.74 26.24 23.52 24.01 1,421,100 -1.98(-7.62%)
Jun 13, 2019 24.51 26.29 24.51 25.99 1,269,427 +1.55(+6.34%)
Jun 12, 2019 23.55 24.82 23.55 24.44 704,426 +0.84(+3.56%)
Jun 11, 2019 24.33 24.53 23.45 23.60 590,896 -0.54(-2.24%)
Jun 10, 2019 25.00 25.12 23.98 24.14 750,946 -0.87(-3.48%)
Jun 07, 2019 24.93 25.43 24.89 25.01 601,300 +0.13(+0.52%)
Jun 06, 2019 25.16 25.58 24.72 24.88 570,503 -0.39(-1.54%)
Jun 05, 2019 24.95 25.55 24.87 25.27 589,883 +0.37(+1.49%)
Jun 04, 2019 24.42 25.02 24.35 24.90 908,077 +0.78(+3.23%)
Jun 03, 2019 24.71 24.99 23.92 24.12 925,173 -0.65(-2.62%)
May 31, 2019 23.99 24.93 23.99 24.77 1,143,900 +0.44(+1.81%)
May 30, 2019 23.67 24.47 23.46 24.33 1,034,846 +0.78(+3.31%)
May 29, 2019 23.30 23.85 23.08 23.55 2,972,570 +0.10(+0.43%)
May 28, 2019 24.47 24.56 23.37 23.45 1,360,558 -1.04(-4.25%)
May 24, 2019 24.40 25.08 24.25 24.49 672,100 +0.35(+1.45%)
May 23, 2019 24.60 24.77 23.93 24.14 1,284,203 -0.67(-2.70%)
May 22, 2019 25.61 25.70 24.61 24.81 692,109 -0.95(-3.69%)
May 21, 2019 25.50 25.89 24.97 25.76 1,085,336 +0.56(+2.22%)
May 20, 2019 25.80 25.80 25.19 25.20 941,586 -0.80(-3.08%)
May 17, 2019 26.25 26.52 25.68 26.00 1,765,300 -0.41(-1.55%)
May 16, 2019 26.56 26.94 26.33 26.41 670,579 -0.14(-0.53%)
May 15, 2019 26.32 26.73 26.20 26.55 871,132 -0.03(-0.11%)
May 14, 2019 27.09 27.16 26.42 26.58 807,994 -0.26(-0.97%)
May 13, 2019 27.50 27.63 26.73 26.84 982,708 -1.20(-4.28%)
May 10, 2019 27.55 28.43 27.50 28.04 1,156,600 +0.35(+1.26%)
May 09, 2019 27.01 27.94 26.70 27.69 1,422,095 +0.69(+2.56%)
May 08, 2019 31.01 31.29 26.02 27.00 4,966,354 -7.33(-21.35%)
May 07, 2019 34.67 35.24 33.90 34.33 766,720 -0.67(-1.91%)
May 06, 2019 33.86 35.04 33.50 35.00 610,742 +0.66(+1.92%)
May 03, 2019 33.33 34.38 33.14 34.34 570,700 +1.16(+3.50%)
May 02, 2019 32.05 33.21 31.97 33.18 397,333 +1.26(+3.95%)
May 01, 2019 31.55 32.71 31.54 31.92 925,782 +0.44(+1.40%)
Apr 30, 2019 31.96 32.15 31.17 31.48 591,788 -0.36(-1.13%)
Apr 29, 2019 31.75 32.26 31.71 31.84 563,053 +0.09(+0.28%)
Apr 26, 2019 31.60 31.93 31.48 31.75 359,100 +0.16(+0.51%)
Apr 25, 2019 31.99 31.99 31.51 31.59 605,772 -0.46(-1.44%)
Apr 24, 2019 32.60 32.65 32.02 32.05 409,950 -0.40(-1.23%)
Apr 23, 2019 32.08 32.64 31.64 32.45 643,828 +0.53(+1.66%)
Apr 22, 2019 31.98 32.23 31.66 31.92 340,887 -0.13(-0.41%)
Apr 18, 2019 32.05 32.27 31.31 32.05 530,300 +0.00(+0.00%)
Apr 17, 2019 33.10 33.10 31.63 32.05 753,079 -0.95(-2.88%)
Apr 16, 2019 33.36 33.48 32.82 33.00 469,428 -0.25(-0.75%)
Apr 15, 2019 32.72 33.27 32.64 33.25 342,144 +0.55(+1.68%)
Apr 12, 2019 33.53 33.79 32.67 32.70 532,700 -0.86(-2.56%)
Apr 11, 2019 33.47 33.67 33.20 33.56 664,512 +0.23(+0.69%)
Apr 10, 2019 32.68 33.36 32.68 33.33 437,472 +0.63(+1.93%)
Apr 09, 2019 32.69 33.36 32.02 32.70 427,064 -0.12(-0.37%)
Apr 08, 2019 32.89 33.05 32.33 32.82 411,848 -0.01(-0.03%)
Apr 05, 2019 32.19 32.85 32.19 32.83 401,700 +0.67(+2.08%)
Apr 04, 2019 31.85 32.27 31.02 32.16 895,768 +0.44(+1.39%)
Apr 03, 2019 32.79 32.79 31.45 31.72 1,087,372 -1.08(-3.29%)
Apr 02, 2019 33.29 33.41 32.76 32.80 571,990 -0.30(-0.91%)
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.