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 (%)
Oct 31, 2002 8.461 8.833 8.180 8.189 3,124,035 -0.29(-3.42%)
Oct 30, 2002 8.166 8.928 8.089 8.479 3,620,746 +0.34(+4.24%)
Oct 29, 2002 7.867 8.161 7.699 8.134 1,833,199 +0.44(+5.65%)
Oct 28, 2002 7.871 8.025 7.617 7.699 698,256 -0.10(-1.22%)
Oct 25, 2002 7.595 7.753 7.436 7.794 694,728 +0.30(+3.98%)
Oct 24, 2002 7.939 8.093 7.454 7.496 938,862 -0.36(-4.55%)
Oct 23, 2002 7.871 7.903 7.513 7.853 924,713 -0.02(-0.29%)
Oct 22, 2002 8.134 8.275 7.767 7.876 996,659 -0.26(-3.18%)
Oct 21, 2002 7.477 8.161 7.477 8.134 1,192,065 +0.03(+0.39%)
Oct 18, 2002 8.297 8.483 7.962 8.103 727,345 -0.20(-2.36%)
Oct 17, 2002 8.252 8.511 8.121 8.298 1,148,967 +0.27(+3.40%)
Oct 16, 2002 7.971 8.370 7.821 8.025 1,109,571 +0.05(+0.68%)
Oct 15, 2002 7.926 8.461 7.926 7.971 2,782,498 +0.34(+4.39%)
Oct 14, 2002 6.946 7.753 6.765 7.636 1,996,626 +0.71(+10.28%)
Oct 11, 2002 6.779 6.983 6.665 6.924 1,419,891 +0.31(+4.73%)
Oct 10, 2002 6.284 6.751 6.062 6.611 1,375,341 +0.35(+5.65%)
Oct 09, 2002 6.556 6.688 6.257 6.257 947,476 -0.33(-5.02%)
Oct 08, 2002 6.529 6.860 6.307 6.588 1,044,738 +0.08(+1.18%)
Oct 07, 2002 6.488 6.892 6.393 6.511 1,180,155 +0.02(+0.35%)
Oct 04, 2002 6.937 7.096 6.484 6.488 1,107,374 -0.44(-6.35%)
Oct 03, 2002 7.010 7.335 6.865 6.928 1,002,834 -0.10(-1.42%)
Oct 02, 2002 7.182 7.649 7.010 7.028 1,631,618 -0.19(-2.58%)
Oct 01, 2002 7.314 7.459 6.964 7.214 1,582,436 +0.03(+0.44%)
Sep 30, 2002 6.824 7.404 6.561 7.182 1,766,887 +0.35(+5.18%)
Sep 27, 2002 7.110 7.450 6.756 6.828 1,505,905 -0.33(-4.56%)
Sep 26, 2002 7.137 7.314 6.851 7.155 2,106,459 +0.12(+1.68%)
Sep 25, 2002 6.543 7.187 6.239 7.037 1,626,766 +0.76(+12.14%)
Sep 24, 2002 5.673 6.511 5.640 6.275 1,996,368 +0.22(+3.67%)
Sep 23, 2002 6.624 6.629 5.962 6.053 3,246,047 -0.66(-9.87%)
Sep 20, 2002 7.368 7.486 6.688 6.716 2,370,257 -0.58(-7.94%)
Sep 19, 2002 7.572 7.685 7.282 7.295 1,142,071 -0.38(-4.91%)
Sep 18, 2002 7.255 7.812 7.028 7.672 1,464,663 +0.29(+3.93%)
Sep 17, 2002 7.713 8.125 7.363 7.382 1,410,408 -0.07(-0.91%)
Sep 16, 2002 7.572 7.840 7.323 7.450 849,535 -0.23(-2.94%)
Sep 13, 2002 7.078 7.694 7.073 7.675 1,398,606 +0.43(+5.93%)
Sep 12, 2002 7.513 7.672 7.220 7.246 1,113,598 -0.28(-3.73%)
Sep 11, 2002 7.486 7.976 7.454 7.527 1,079,805 +0.09(+1.16%)
Sep 10, 2002 7.450 7.708 7.178 7.441 1,086,790 -0.02(-0.24%)
Sep 09, 2002 7.255 7.658 7.051 7.459 1,354,966 +0.12(+1.67%)
Sep 06, 2002 7.078 7.504 7.073 7.336 1,111,009 +0.36(+5.13%)
Sep 05, 2002 7.377 7.377 6.901 6.978 1,039,224 -0.55(-7.35%)
Sep 04, 2002 7.159 7.608 7.028 7.531 1,900,535 +0.32(+4.40%)
Sep 03, 2002 7.722 7.772 7.168 7.214 1,646,587 -0.57(-7.34%)
Aug 30, 2002 8.415 8.456 7.781 7.785 1,368,422 -0.80(-9.30%)
Aug 29, 2002 8.157 8.660 8.025 8.583 1,196,286 +0.37(+4.47%)
Aug 28, 2002 8.161 8.524 7.889 8.216 1,889,393 -0.02(-0.28%)
Aug 27, 2002 9.068 9.331 8.075 8.239 2,857,467 -1.03(-11.11%)
Aug 26, 2002 9.508 9.644 8.851 9.268 1,601,085 -0.19(-1.96%)
Aug 23, 2002 10.18 10.19 8.910 9.454 4,791,036 -0.75(-7.33%)
Aug 22, 2002 10.00 10.67 9.182 10.20 6,970,568 -0.58(-5.42%)
Aug 21, 2002 11.15 11.20 10.57 10.79 1,706,133 -0.15(-1.33%)
Aug 20, 2002 10.84 11.26 10.72 10.93 1,074,512 -0.26(-2.35%)
Aug 16, 2002 11.02 11.48 10.93 11.19 763,739 +0.06(+0.52%)
Aug 15, 2002 11.56 11.88 11.00 11.14 1,787,493 -0.55(-4.69%)
Aug 14, 2002 10.59 11.74 10.26 11.68 1,949,649 +1.23(+11.75%)
Aug 13, 2002 11.54 11.71 10.44 10.46 1,969,642 -1.30(-11.07%)
Aug 12, 2002 11.29 11.79 10.97 11.76 1,238,603 +2.01(+20.66%)
Aug 07, 2002 9.943 10.26 9.345 9.744 1,393,646 -0.17(-1.69%)
Aug 06, 2002 8.855 9.916 8.851 9.912 1,719,617 +1.18(+13.50%)
Aug 05, 2002 9.599 9.862 8.733 8.733 1,566,902 -0.87(-9.02%)
Aug 02, 2002 10.14 10.77 9.454 9.599 1,700,643 -0.76(-7.35%)
Aug 01, 2002 10.45 10.59 9.998 10.36 1,269,036 -0.14(-1.30%)
Jul 31, 2002 10.48 11.01 10.21 10.50 1,454,518 +0.03(+0.30%)
Jul 30, 2002 9.943 10.97 9.640 10.46 2,487,033 +0.63(+6.46%)
Jul 29, 2002 9.136 9.934 9.123 9.830 1,891,532 +0.78(+8.67%)
Jul 26, 2002 8.860 9.222 8.515 9.046 844,683 +0.10(+1.12%)
Jul 25, 2002 8.737 9.816 8.669 8.946 1,608,584 +0.28(+3.19%)
Jul 24, 2002 8.180 8.774 7.753 8.669 1,997,729 +0.39(+4.77%)
Jul 23, 2002 8.796 8.796 8.166 8.275 2,732,848 -0.22(-2.56%)
Jul 22, 2002 8.570 8.810 8.130 8.492 168,388,848 -0.00(-0.05%)
Jul 19, 2002 8.765 8.864 8.211 8.497 1,653,673 -1.01(-10.59%)
Jul 17, 2002 9.544 9.975 9.059 9.504 2,206,588 +1.12(+13.42%)
Jul 12, 2002 8.193 8.719 7.731 8.379 1,589,714 +0.36(+4.52%)
Jul 11, 2002 7.645 8.071 7.255 8.016 1,552,221 +0.51(+6.76%)
Jul 10, 2002 8.220 8.270 7.490 7.509 1,212,796 -0.47(-5.86%)
Jul 09, 2002 8.248 8.248 7.976 7.976 1,394,087 -0.27(-3.30%)
Jul 08, 2002 8.261 8.638 7.898 8.248 1,269,918 -0.01(-0.16%)
Jul 05, 2002 8.211 8.420 7.939 8.261 431,172 +0.21(+2.58%)
Jul 04, 2002 7.976 8.112 7.626 8.053 1,372,915 +0.00(+0.00%)
Jul 03, 2002 7.976 8.112 7.626 8.053 1,372,253 +0.16(+2.07%)
Jul 02, 2002 8.166 8.397 7.753 7.889 1,859,445 -0.33(-4.03%)
Jul 01, 2002 9.200 9.204 8.071 8.220 1,642,866 -1.00(-10.87%)
Jun 28, 2002 9.340 9.377 8.751 9.222 3,506,061 +0.05(+0.49%)
Jun 27, 2002 8.837 9.182 8.506 9.177 1,173,759 +0.70(+8.29%)
Jun 26, 2002 7.871 8.660 7.708 8.474 1,220,736 +0.34(+4.12%)
Jun 25, 2002 8.452 8.819 8.080 8.139 1,248,746 -0.05(-0.61%)
Jun 21, 2002 8.229 8.592 8.161 8.189 761,554 +0.01(+0.11%)
Jun 20, 2002 8.765 8.833 8.161 8.180 1,966,411 -0.69(-7.77%)
Jun 19, 2002 9.100 9.513 8.805 8.869 999,746 -0.47(-5.05%)
Jun 18, 2002 9.322 10.14 9.254 9.340 1,710,574 -0.09(-0.96%)
Jun 17, 2002 8.506 9.431 8.502 9.431 2,038,751 +0.99(+11.71%)
Jun 14, 2002 7.726 8.619 7.504 8.443 1,129,870 +0.60(+7.69%)
Jun 12, 2002 7.994 8.016 7.391 7.840 1,974,130 -0.10(-1.20%)
Jun 11, 2002 8.638 8.660 7.803 7.935 1,503,920 -0.76(-8.71%)
Jun 10, 2002 8.615 8.978 8.370 8.692 890,575 +0.10(+1.11%)
Jun 07, 2002 8.066 8.683 7.908 8.597 2,271,650 +0.10(+1.12%)
Jun 06, 2002 8.914 9.007 8.175 8.502 2,121,898 -0.62(-6.76%)
Jun 05, 2002 9.114 9.585 8.755 9.118 2,073,377 -0.99(-9.78%)
May 31, 2002 10.59 10.82 10.09 10.11 755,820 -1.00(-8.98%)
May 28, 2002 11.31 11.38 10.73 11.10 1,355,712 +0.27(+2.47%)
May 27, 2002 11.30 11.85 10.84 10.84 2,342,005 +0.00(+0.00%)
May 24, 2002 11.30 11.85 10.84 10.84 2,317,745 -0.66(-5.76%)
May 23, 2002 10.27 11.56 9.853 11.50 1,904,437 +1.23(+12.01%)
May 22, 2002 10.20 10.51 9.884 10.27 1,091,715 -0.07(-0.66%)
May 21, 2002 11.24 11.45 9.975 10.33 1,666,244 -0.68(-6.18%)
May 20, 2002 11.29 11.44 10.84 11.01 1,474,808 -0.35(-3.07%)
May 17, 2002 11.24 11.52 10.88 11.36 1,267,933 +0.56(+5.21%)
May 16, 2002 10.97 10.99 10.37 10.80 1,008,348 -0.13(-1.16%)
May 15, 2002 11.21 11.63 10.81 10.93 1,808,939 -0.25(-2.27%)
May 14, 2002 10.31 11.41 10.30 11.18 3,099,369 +1.26(+12.65%)
May 13, 2002 9.735 10.27 9.313 9.925 1,299,472 +0.13(+1.34%)
May 10, 2002 9.753 9.993 9.313 9.794 1,672,640 +0.05(+0.47%)
May 09, 2002 9.825 10.27 9.476 9.748 2,322,597 -0.16(-1.65%)
May 08, 2002 9.368 10.26 9.368 9.912 3,122,085 +0.80(+8.76%)
May 07, 2002 9.476 9.522 8.728 9.114 3,866,878 -0.30(-3.18%)
May 06, 2002 10.05 10.13 9.241 9.413 2,165,125 -0.72(-7.11%)
May 03, 2002 10.13 10.41 9.889 10.13 1,963,544 -0.11(-1.11%)
May 02, 2002 10.42 10.78 10.09 10.25 1,859,665 -0.31(-2.96%)
May 01, 2002 10.78 11.13 10.43 10.56 1,969,498 -0.21(-1.98%)
Apr 30, 2002 10.68 11.27 10.20 10.77 2,698,191 -0.01(-0.08%)
Apr 29, 2002 11.24 11.47 10.54 10.78 1,729,321 -0.73(-6.30%)
Apr 26, 2002 11.30 11.86 10.57 11.51 2,964,393 +0.17(+1.52%)
Apr 25, 2002 11.76 12.15 11.15 11.34 2,114,619 -0.67(-5.55%)
Apr 24, 2002 12.40 12.40 11.77 12.00 1,690,725 -0.26(-2.14%)
Apr 23, 2002 12.48 13.04 12.26 12.26 1,547,148 -0.44(-3.43%)
Apr 22, 2002 13.35 13.47 12.61 12.70 1,731,306 -0.72(-5.37%)
Apr 19, 2002 13.66 13.91 13.35 13.42 772,581 -0.60(-4.30%)
Apr 18, 2002 13.40 14.05 13.26 14.02 1,261,979 +0.53(+3.90%)
Apr 17, 2002 14.22 14.37 13.43 13.50 1,119,284 -0.47(-3.34%)
Apr 16, 2002 13.64 14.16 13.60 13.97 1,103,625 +0.37(+2.74%)
Apr 15, 2002 13.54 13.71 12.79 13.59 988,057 +0.13(+0.94%)
Apr 12, 2002 13.53 13.86 12.92 13.47 1,481,204 +0.02(+0.17%)
Apr 11, 2002 12.88 13.80 12.86 13.44 2,580,639 +0.41(+3.17%)
Apr 10, 2002 12.14 13.24 12.14 13.03 2,070,510 +0.96(+7.96%)
Apr 09, 2002 12.77 13.12 11.90 12.07 4,027,437 -0.60(-4.76%)
Apr 08, 2002 13.21 13.28 12.46 12.67 3,163,549 -0.93(-6.86%)
Apr 05, 2002 14.22 14.49 13.52 13.61 1,149,940 -0.69(-4.85%)
Apr 04, 2002 14.24 14.68 13.94 14.30 1,208,826 -0.10(-0.69%)
Apr 03, 2002 15.26 15.44 14.13 14.40 1,339,171 -0.58(-3.90%)
Apr 02, 2002 15.64 15.87 14.86 14.99 1,059,515 -0.69(-4.42%)
Apr 01, 2002 15.25 15.75 14.83 15.68 846,024 +0.49(+3.19%)
Mar 29, 2002 15.64 16.20 14.83 15.19 1,542,957 +0.00(+0.00%)
Mar 28, 2002 15.64 16.20 14.83 15.19 1,533,033 -0.48(-3.07%)
Mar 27, 2002 15.65 16.09 15.55 15.67 531,301 -0.15(-0.97%)
Mar 26, 2002 15.53 16.11 15.52 15.83 991,365 +0.28(+1.81%)
Mar 25, 2002 16.51 16.65 15.44 15.55 1,216,766 -1.05(-6.34%)
Mar 22, 2002 16.77 17.13 16.55 16.60 1,718,955 -0.25(-1.48%)
Mar 21, 2002 15.65 16.91 15.63 16.85 1,491,790 +1.17(+7.43%)
Mar 20, 2002 16.16 16.25 15.65 15.68 967,987 -0.48(-2.97%)
Mar 19, 2002 16.89 16.92 16.04 16.16 1,008,568 -0.42(-2.54%)
Mar 18, 2002 16.25 16.65 16.18 16.59 1,050,472 +0.66(+4.13%)
Mar 15, 2002 15.57 16.49 15.17 15.93 2,226,879 +0.43(+2.78%)
Mar 14, 2002 15.91 16.23 15.44 15.50 1,028,638 -0.40(-2.54%)
Mar 13, 2002 15.77 16.41 15.42 15.90 1,182,581 +0.09(+0.57%)
Mar 12, 2002 16.65 16.84 15.64 15.81 1,928,918 -0.54(-3.27%)
Mar 11, 2002 16.72 16.98 16.28 16.35 1,482,748 -0.26(-1.56%)
Mar 08, 2002 16.25 17.00 15.79 16.60 1,282,269 +0.49(+3.01%)
Mar 07, 2002 17.09 17.37 15.78 16.12 2,587,255 -0.95(-5.55%)
Mar 06, 2002 15.50 17.15 15.34 17.07 2,485,803 +1.57(+10.12%)
Mar 05, 2002 16.02 16.55 15.38 15.50 1,709,692 -0.44(-2.79%)
Mar 04, 2002 15.52 16.04 15.35 15.94 1,492,672 +0.78(+5.11%)
Mar 01, 2002 14.78 15.23 13.65 15.17 2,393,172 +0.32(+2.14%)
Feb 28, 2002 15.35 15.80 14.47 14.85 2,229,746 -0.38(-2.47%)
Feb 27, 2002 16.55 16.64 15.20 15.23 2,346,857 -0.75(-4.71%)
Feb 26, 2002 15.05 16.28 14.88 15.98 3,032,543 +0.58(+3.74%)
Feb 25, 2002 16.17 16.44 14.70 15.40 5,003,586 -1.10(-6.65%)
Feb 22, 2002 15.82 16.64 15.42 16.50 3,673,898 +0.29(+1.76%)
Feb 21, 2002 15.72 16.43 15.18 16.21 12,478,639 -1.46(-8.28%)
Feb 20, 2002 18.14 18.48 17.34 17.68 5,805,059 +0.08(+0.44%)
Feb 19, 2002 19.53 19.58 17.48 17.60 4,366,421 -2.50(-12.43%)
Feb 18, 2002 19.41 20.49 19.17 20.10 1,097,229 +0.00(+0.00%)
Feb 15, 2002 19.41 20.49 19.17 20.10 1,097,229 +0.28(+1.42%)
Feb 14, 2002 21.38 21.39 19.66 19.82 2,931,973 -1.65(-7.71%)
Feb 13, 2002 21.74 21.94 20.79 21.47 2,985,566 -0.02(-0.08%)
Feb 12, 2002 19.27 21.69 18.98 21.49 3,842,177 +2.16(+11.16%)
Feb 11, 2002 19.35 19.90 18.80 19.33 1,376,664 +0.11(+0.57%)
Feb 08, 2002 18.03 19.68 17.96 19.22 1,625,002 +1.24(+6.91%)
Feb 07, 2002 18.35 18.55 17.42 17.98 2,215,410 -0.37(-2.00%)
Feb 06, 2002 19.70 19.81 18.20 18.35 1,922,742 -1.24(-6.32%)
Feb 05, 2002 19.12 20.03 18.00 19.59 3,162,225 +0.88(+4.68%)
Feb 04, 2002 20.88 20.89 18.68 18.71 2,780,456 -2.26(-10.79%)
Feb 01, 2002 19.22 21.15 19.20 20.98 4,215,565 +1.75(+9.10%)
Jan 31, 2002 19.22 19.69 18.95 19.22 996,879 +0.14(+0.74%)
Jan 30, 2002 18.39 19.30 17.59 19.08 2,288,191 +0.77(+4.21%)
Jan 29, 2002 18.39 19.13 17.82 18.31 1,375,782 +0.03(+0.17%)
Jan 28, 2002 19.71 20.03 18.28 18.28 1,528,401 -1.41(-7.16%)
Jan 25, 2002 19.52 20.12 19.33 19.69 1,550,456 -0.17(-0.87%)
Jan 24, 2002 19.74 20.18 18.96 19.86 2,649,670 +0.26(+1.34%)
Jan 23, 2002 18.32 19.74 17.76 19.60 3,122,747 +1.20(+6.53%)
Jan 22, 2002 19.11 19.11 17.07 18.40 3,618,099 -0.36(-1.91%)
Jan 21, 2002 19.20 20.13 18.68 18.76 2,123,883 +0.00(+0.00%)
Jan 18, 2002 19.20 20.13 18.68 18.76 2,123,883 -0.70(-3.61%)
Jan 17, 2002 19.86 20.29 18.44 19.46 2,595,415 +0.00(+0.02%)
Jan 16, 2002 19.68 20.86 19.45 19.46 1,707,046 -0.24(-1.20%)
Jan 15, 2002 19.93 20.00 19.16 19.69 2,934,178 +0.07(+0.37%)
Jan 14, 2002 21.10 21.10 19.62 19.62 2,493,963 -1.54(-7.29%)
Jan 11, 2002 20.40 21.69 20.15 21.16 2,842,650 +0.58(+2.84%)
Jan 10, 2002 19.22 20.59 18.71 20.58 3,606,631 -3.29(-13.79%)
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.