Myriad Genetics Inc (NQ: MYGN )

28.91 USD -1.95 (-6.32%)
Streaming Delayed Price Updated: 3:33 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.76 28.94 28.06 28.19 784,882 -0.71(-2.46%)
Jan 30, 2019 27.78 28.92 27.53 28.90 822,993 +1.32(+4.79%)
Jan 29, 2019 27.40 27.76 27.20 27.58 967,930 +0.19(+0.69%)
Jan 28, 2019 27.54 27.87 27.11 27.39 1,143,587 -0.31(-1.12%)
Jan 25, 2019 27.96 28.11 27.40 27.70 1,004,400 -0.22(-0.79%)
Jan 24, 2019 28.35 28.67 27.36 27.92 737,397 -0.48(-1.69%)
Jan 23, 2019 29.01 29.20 28.12 28.40 718,442 -0.49(-1.70%)
Jan 22, 2019 29.74 29.74 28.62 28.89 652,242 -0.78(-2.63%)
Jan 18, 2019 28.72 29.71 28.72 29.67 467,300 +1.05(+3.67%)
Jan 17, 2019 28.12 28.87 28.03 28.62 786,686 +0.40(+1.42%)
Jan 16, 2019 29.32 29.66 27.99 28.22 867,985 -1.12(-3.82%)
Jan 15, 2019 29.03 29.48 28.78 29.34 618,717 +0.42(+1.45%)
Jan 14, 2019 30.12 30.77 28.86 28.92 1,079,985 -1.34(-4.43%)
Jan 11, 2019 30.58 30.84 30.05 30.26 694,900 -0.41(-1.34%)
Jan 10, 2019 30.48 30.72 30.05 30.67 748,449 +0.18(+0.59%)
Jan 09, 2019 29.12 30.93 29.12 30.49 1,235,304 +1.54(+5.32%)
Jan 08, 2019 28.66 29.05 28.10 28.95 1,381,181 +0.97(+3.47%)
Jan 07, 2019 30.21 30.35 27.29 27.98 2,481,282 -3.34(-10.66%)
Jan 04, 2019 30.52 32.41 29.68 31.32 2,217,900 +2.03(+6.93%)
Jan 03, 2019 29.24 29.72 28.63 29.29 975,876 +0.29(+1.00%)
Jan 02, 2019 28.88 29.20 28.22 29.00 781,962 -0.07(-0.24%)
Dec 31, 2018 28.66 29.22 28.57 29.07 525,900 +0.47(+1.64%)
Dec 28, 2018 28.60 29.08 28.13 28.60 310,100 +0.12(+0.42%)
Dec 27, 2018 28.03 28.52 27.35 28.48 436,989 -0.13(-0.45%)
Dec 26, 2018 27.40 28.64 27.17 28.61 680,349 +1.38(+5.07%)
Dec 24, 2018 27.28 27.74 26.80 27.23 295,300 -0.18(-0.66%)
Dec 21, 2018 28.57 29.32 27.25 27.41 2,912,600 -1.23(-4.29%)
Dec 20, 2018 29.00 29.42 27.99 28.64 950,907 -0.44(-1.51%)
Dec 19, 2018 29.58 29.85 28.65 29.08 1,291,137 -0.42(-1.42%)
Dec 18, 2018 31.16 31.32 28.50 29.50 1,148,386 -1.55(-4.99%)
Dec 17, 2018 31.15 31.85 30.89 31.05 896,545 -0.10(-0.32%)
Dec 14, 2018 31.06 31.32 30.66 31.15 566,300 -0.10(-0.32%)
Dec 13, 2018 31.30 31.80 31.05 31.25 623,283 -0.05(-0.16%)
Dec 12, 2018 31.04 31.95 30.79 31.30 1,166,837 +0.51(+1.66%)
Dec 11, 2018 31.49 31.52 30.24 30.79 540,109 -0.41(-1.31%)
Dec 10, 2018 31.42 31.82 30.79 31.20 906,384 -0.31(-0.98%)
Dec 07, 2018 31.97 32.39 31.40 31.51 975,500 -0.62(-1.93%)
Dec 06, 2018 31.47 32.14 31.06 32.13 900,989 +0.54(+1.71%)
Dec 04, 2018 32.56 32.89 31.20 31.59 1,084,200 -1.00(-3.07%)
Dec 03, 2018 32.73 32.94 31.71 32.59 1,093,820 +0.35(+1.09%)
Nov 30, 2018 32.89 33.67 32.18 32.24 1,056,100 +0.19(+0.59%)
Nov 29, 2018 31.26 32.40 31.12 32.05 734,887 +0.61(+1.94%)
Nov 28, 2018 31.34 31.62 30.50 31.44 926,923 +0.36(+1.16%)
Nov 27, 2018 30.94 31.63 30.47 31.08 773,254 +0.05(+0.16%)
Nov 26, 2018 30.92 31.11 30.24 31.03 710,139 +0.32(+1.04%)
Nov 23, 2018 30.65 31.37 30.59 30.71 550,200 +0.02(+0.07%)
Nov 21, 2018 30.69 30.69 30.69 0 -1.01(-3.19%)
Nov 20, 2018 31.90 32.82 31.60 31.70 1,183,082 -0.49(-1.52%)
Nov 19, 2018 32.34 32.60 31.76 32.19 1,337,919 +0.78(+2.48%)
Nov 16, 2018 30.78 31.58 30.53 31.41 873,000 +0.41(+1.32%)
Nov 15, 2018 29.39 31.19 29.39 31.00 952,521 +1.45(+4.91%)
Nov 14, 2018 30.11 30.80 29.08 29.55 1,049,383 -0.44(-1.47%)
Nov 13, 2018 29.90 30.35 29.33 29.99 1,128,181 +0.33(+1.11%)
Nov 12, 2018 30.91 30.91 29.63 29.66 1,223,350 -1.19(-3.86%)
Nov 09, 2018 30.82 32.06 30.10 30.85 1,369,500 -0.31(-0.99%)
Nov 08, 2018 32.90 33.13 31.09 31.16 1,449,563 -1.66(-5.06%)
Nov 07, 2018 35.33 35.81 32.51 32.82 3,289,689 -3.85(-10.50%)
Nov 06, 2018 38.27 38.61 36.48 36.67 1,399,617 -1.64(-4.28%)
Nov 05, 2018 38.64 38.94 38.13 38.31 1,076,718 -0.11(-0.29%)
Nov 02, 2018 39.29 40.62 38.16 38.42 1,212,800 -0.98(-2.49%)
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.