Myriad Genetics Inc (NQ: MYGN )

12.61 USD +0.17 (+1.37%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 12.06 12.45 12.05 12.44 342,000 +0.34(+2.81%)
Sep 24, 2020 11.95 12.33 11.76 12.10 564,817 +0.05(+0.41%)
Sep 23, 2020 12.73 12.87 12.03 12.05 466,658 -0.61(-4.82%)
Sep 22, 2020 12.66 12.85 12.43 12.66 558,432 +0.08(+0.64%)
Sep 21, 2020 12.68 12.81 12.24 12.58 628,064 -0.35(-2.71%)
Sep 18, 2020 12.69 13.00 12.35 12.93 2,393,600 +0.39(+3.11%)
Sep 17, 2020 12.85 12.85 12.47 12.54 511,200 -0.50(-3.83%)
Sep 16, 2020 13.32 13.52 12.97 13.04 604,452 -0.17(-1.29%)
Sep 15, 2020 13.67 13.97 13.08 13.21 652,848 -0.30(-2.26%)
Sep 14, 2020 13.40 13.55 13.14 13.52 809,464 +0.23(+1.69%)
Sep 11, 2020 13.47 13.64 13.13 13.29 603,600 -0.02(-0.15%)
Sep 10, 2020 13.28 13.73 13.24 13.31 594,491 +0.02(+0.15%)
Sep 09, 2020 12.49 13.33 12.45 13.29 748,210 +0.90(+7.26%)
Sep 08, 2020 12.17 12.66 11.99 12.39 572,960 +0.00(+0.00%)
Sep 04, 2020 12.59 12.62 11.81 12.39 485,500 -0.08(-0.64%)
Sep 03, 2020 13.41 13.41 12.46 12.47 690,294 -1.00(-7.42%)
Sep 02, 2020 13.68 13.68 13.39 13.47 613,497 -0.23(-1.68%)
Sep 01, 2020 13.29 13.74 13.05 13.70 1,290,282 +0.33(+2.47%)
Aug 31, 2020 13.98 14.02 13.09 13.37 762,490 -0.55(-3.95%)
Aug 28, 2020 13.96 14.07 13.61 13.92 714,500 -0.01(-0.07%)
Aug 27, 2020 14.29 14.32 13.49 13.93 733,408 -0.22(-1.55%)
Aug 26, 2020 14.35 14.46 14.09 14.15 614,542 -0.20(-1.39%)
Aug 25, 2020 14.40 14.40 14.15 14.35 520,210 +0.06(+0.46%)
Aug 24, 2020 14.54 14.76 14.04 14.29 765,805 -0.19(-1.28%)
Aug 21, 2020 14.36 15.05 14.23 14.47 1,041,400 +0.13(+0.91%)
Aug 20, 2020 14.09 14.51 14.04 14.34 543,710 +0.07(+0.49%)
Aug 19, 2020 14.25 14.67 14.02 14.27 1,069,411 +0.08(+0.56%)
Aug 18, 2020 14.78 15.00 13.87 14.19 1,359,534 -0.56(-3.80%)
Aug 17, 2020 12.55 14.84 12.39 14.75 2,351,388 +2.09(+16.51%)
Aug 14, 2020 13.58 14.44 12.06 12.66 2,821,900 -0.72(-5.38%)
Aug 13, 2020 13.04 13.48 12.67 13.38 1,108,698 +0.31(+2.37%)
Aug 12, 2020 12.53 13.12 12.30 13.07 881,487 +0.64(+5.15%)
Aug 11, 2020 12.39 12.80 12.19 12.43 842,045 +0.16(+1.30%)
Aug 10, 2020 12.27 12.48 12.18 12.27 444,563 +0.08(+0.66%)
Aug 07, 2020 12.29 12.54 12.09 12.19 453,500 -0.20(-1.61%)
Aug 06, 2020 12.50 12.54 12.13 12.39 321,564 -0.07(-0.56%)
Aug 05, 2020 12.49 12.64 12.32 12.46 483,328 +0.19(+1.55%)
Aug 04, 2020 12.45 12.65 12.06 12.27 668,121 -0.18(-1.45%)
Aug 03, 2020 12.13 12.48 11.95 12.45 653,166 +0.38(+3.15%)
Jul 31, 2020 12.10 12.25 11.71 12.07 650,100 -0.10(-0.82%)
Jul 30, 2020 11.37 12.29 11.37 12.17 806,543 +0.62(+5.37%)
Jul 29, 2020 11.66 11.74 11.32 11.55 518,115 -0.01(-0.09%)
Jul 28, 2020 11.96 12.03 11.53 11.56 522,400 -0.40(-3.38%)
Jul 27, 2020 11.52 12.00 11.42 11.96 520,230 +0.38(+3.32%)
Jul 24, 2020 12.23 12.23 11.51 11.58 836,500 -0.74(-6.01%)
Jul 23, 2020 11.96 12.52 11.94 12.32 711,622 +0.37(+3.10%)
Jul 22, 2020 11.97 12.34 11.80 11.95 607,949 -0.03(-0.25%)
Jul 21, 2020 12.02 12.30 11.88 11.98 681,471 +0.01(+0.08%)
Jul 20, 2020 12.03 12.32 11.86 11.97 658,968 -0.03(-0.25%)
Jul 17, 2020 11.83 12.03 11.76 12.00 645,900 +0.16(+1.35%)
Jul 16, 2020 11.79 12.11 11.56 11.84 653,384 -0.01(-0.08%)
Jul 15, 2020 11.84 12.19 11.81 11.85 910,244 +0.32(+2.78%)
Jul 14, 2020 11.36 11.60 11.10 11.53 788,049 +0.13(+1.14%)
Jul 13, 2020 11.67 12.02 11.40 11.40 876,853 -0.07(-0.61%)
Jul 10, 2020 11.41 11.73 11.05 11.47 785,600 +0.03(+0.26%)
Jul 09, 2020 11.60 11.78 11.44 11.44 668,144 -0.20(-1.72%)
Jul 08, 2020 11.45 11.85 11.36 11.64 732,062 +0.08(+0.69%)
Jul 07, 2020 11.76 12.00 11.53 11.56 808,166 -0.30(-2.53%)
Jul 06, 2020 11.83 12.06 11.57 11.86 1,109,194 +0.28(+2.42%)
Jul 02, 2020 11.48 11.97 11.41 11.58 1,213,900 +0.33(+2.93%)
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.