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

Myriad Genetics Inc (NQ: MYGN )

18.50 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2003 5.670 5.730 5.500 5.685 1,078,018 +0.03(+0.62%)
Sep 29, 2003 5.800 5.875 5.440 5.650 1,306,220 -0.03(-0.53%)
Sep 26, 2003 5.820 5.835 5.525 5.680 1,093,246 -0.20(-3.40%)
Sep 25, 2003 6.050 6.095 5.585 5.880 1,486,402 -0.20(-3.29%)
Sep 24, 2003 6.440 6.430 6.080 6.080 806,580 -0.36(-5.59%)
Sep 23, 2003 6.300 6.490 6.195 6.440 771,834 +0.28(+4.46%)
Sep 22, 2003 6.335 6.350 6.120 6.165 598,462 -0.25(-3.97%)
Sep 19, 2003 6.555 6.575 6.360 6.420 727,224 -0.08(-1.23%)
Sep 18, 2003 6.320 6.530 6.270 6.500 954,400 +0.17(+2.77%)
Sep 17, 2003 6.250 6.370 6.155 6.325 1,058,726 +0.08(+1.36%)
Sep 16, 2003 6.085 6.250 6.070 6.240 1,217,964 +0.19(+3.14%)
Sep 15, 2003 6.170 6.180 6.050 6.050 993,800 -0.11(-1.71%)
Sep 12, 2003 6.270 6.270 6.130 6.155 1,076,000 -0.11(-1.83%)
Sep 11, 2003 6.340 6.435 6.140 6.270 848,600 -0.06(-0.95%)
Sep 10, 2003 6.725 6.775 6.310 6.330 1,210,400 -0.40(-5.94%)
Sep 09, 2003 6.405 6.825 6.365 6.730 1,612,600 +0.46(+7.34%)
Sep 08, 2003 6.070 6.350 6.005 6.270 2,015,400 +0.26(+4.33%)
Sep 05, 2003 6.215 6.215 5.960 6.010 1,232,800 -0.16(-2.59%)
Sep 04, 2003 6.280 6.280 6.155 6.170 865,600 -0.09(-1.52%)
Sep 03, 2003 6.265 6.450 6.170 6.265 607,800 -0.02(-0.32%)
Sep 02, 2003 6.290 6.370 6.125 6.285 1,067,200 +0.03(+0.40%)
Aug 29, 2003 6.295 6.475 6.250 6.260 448,600 -0.07(-1.11%)
Aug 28, 2003 6.325 6.375 6.225 6.330 805,400 +0.07(+1.04%)
Aug 27, 2003 6.245 6.465 6.220 6.265 2,333,000 +0.08(+1.38%)
Aug 26, 2003 6.745 6.890 5.925 6.180 4,266,000 -1.00(-13.99%)
Aug 25, 2003 7.180 7.325 7.000 7.185 333,000 +0.01(+0.14%)
Aug 22, 2003 7.445 7.500 7.170 7.175 467,000 -0.25(-3.30%)
Aug 21, 2003 7.500 7.575 7.335 7.420 681,400 -0.01(-0.20%)
Aug 20, 2003 7.465 7.505 7.300 7.435 400,400 -0.04(-0.47%)
Aug 19, 2003 7.400 7.515 7.295 7.470 445,400 +0.02(+0.34%)
Aug 18, 2003 6.915 7.500 6.910 7.445 582,000 +0.50(+7.20%)
Aug 15, 2003 7.065 7.135 6.910 6.945 166,200 -0.17(-2.32%)
Aug 14, 2003 6.925 7.120 6.865 7.110 244,800 +0.18(+2.52%)
Aug 13, 2003 7.170 7.180 6.935 6.935 383,200 -0.19(-2.67%)
Aug 12, 2003 6.675 7.155 6.640 7.125 811,400 +0.49(+7.39%)
Aug 11, 2003 6.460 6.775 6.425 6.635 400,400 +0.19(+3.03%)
Aug 08, 2003 6.700 6.785 6.415 6.440 324,000 -0.23(-3.52%)
Aug 07, 2003 6.500 6.890 6.350 6.675 621,200 +0.16(+2.38%)
Aug 06, 2003 6.730 6.730 6.270 6.520 1,150,600 -0.24(-3.48%)
Aug 05, 2003 7.895 7.900 6.735 6.755 1,726,000 -0.50(-6.83%)
Aug 04, 2003 7.300 7.370 6.940 7.250 750,600 -0.09(-1.29%)
Aug 01, 2003 7.560 7.610 7.335 7.345 429,800 -0.25(-3.29%)
Jul 31, 2003 7.540 7.655 7.520 7.595 603,000 +0.00(+0.07%)
Jul 30, 2003 7.720 7.800 7.500 7.590 398,400 -0.21(-2.63%)
Jul 29, 2003 7.760 7.895 7.500 7.795 405,000 +0.03(+0.32%)
Jul 28, 2003 7.350 7.990 7.325 7.770 665,600 +0.41(+5.64%)
Jul 25, 2003 7.160 7.385 7.060 7.355 321,000 +0.20(+2.72%)
Jul 24, 2003 7.375 7.695 7.125 7.160 370,400 -0.26(-3.57%)
Jul 23, 2003 7.450 7.580 7.145 7.425 200,200 -0.00(-0.07%)
Jul 22, 2003 7.340 7.475 7.225 7.430 282,800 +0.10(+1.36%)
Jul 21, 2003 7.510 7.510 7.205 7.330 510,400 -0.20(-2.66%)
Jul 18, 2003 7.505 7.645 7.410 7.530 296,200 +0.03(+0.40%)
Jul 17, 2003 7.730 7.765 7.430 7.500 613,800 -0.25(-3.23%)
Jul 16, 2003 7.965 8.000 7.740 7.750 275,000 -0.17(-2.21%)
Jul 15, 2003 8.060 8.100 7.755 7.925 573,800 -0.10(-1.31%)
Jul 14, 2003 8.150 8.250 7.950 8.030 701,200 +0.09(+1.13%)
Jul 11, 2003 7.740 8.040 7.755 7.940 373,418 +0.19(+2.45%)
Jul 10, 2003 8.000 8.075 7.680 7.750 590,400 -0.16(-2.02%)
Jul 09, 2003 7.730 7.910 7.600 7.910 740,600 +0.17(+2.13%)
Jul 08, 2003 7.385 7.835 7.375 7.745 970,600 +0.28(+3.75%)
Jul 07, 2003 7.170 7.500 7.075 7.465 941,000 +0.37(+5.14%)
Jul 03, 2003 7.005 7.150 7.000 7.100 398,200 -0.01(-0.07%)
Jul 02, 2003 6.645 7.130 6.640 7.105 1,284,214 +0.46(+6.92%)
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.