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 (%)
May 31, 2005 7.626 7.649 7.404 7.463 644,864 -0.18(-2.31%)
May 27, 2005 7.617 7.740 7.617 7.640 192,733 -0.02(-0.30%)
May 26, 2005 7.590 7.708 7.527 7.663 394,945 +0.11(+1.44%)
May 25, 2005 7.704 7.731 7.554 7.554 982,316 -0.18(-2.34%)
May 24, 2005 7.713 7.862 7.699 7.735 453,006 -0.01(-0.12%)
May 23, 2005 7.876 7.876 7.599 7.744 911,141 -0.11(-1.44%)
May 20, 2005 7.953 7.953 7.758 7.858 639,584 -0.08(-0.97%)
May 19, 2005 7.871 8.016 7.817 7.935 475,019 +0.01(+0.11%)
May 18, 2005 7.835 7.966 7.758 7.926 845,362 +0.08(+1.04%)
May 17, 2005 7.944 7.989 7.731 7.844 868,562 -0.16(-1.98%)
May 16, 2005 8.057 8.071 7.957 8.003 713,624 -0.07(-0.90%)
May 13, 2005 8.198 8.615 8.025 8.075 2,134,903 -0.16(-1.98%)
May 12, 2005 8.279 8.361 8.148 8.239 1,137,600 -0.04(-0.49%)
May 11, 2005 8.293 8.334 8.025 8.279 1,142,144 -0.03(-0.33%)
May 10, 2005 8.107 8.397 8.030 8.307 1,440,815 +0.17(+2.06%)
May 09, 2005 8.048 8.139 7.912 8.139 1,022,758 +0.15(+1.82%)
May 06, 2005 7.572 8.125 7.567 7.994 2,584,278 +0.43(+5.63%)
May 05, 2005 7.309 7.572 7.246 7.567 2,591,022 +0.34(+4.64%)
May 04, 2005 7.137 7.363 6.924 7.232 2,359,400 +0.08(+1.08%)
May 03, 2005 7.268 7.386 7.132 7.155 2,507,123 -0.17(-2.29%)
May 02, 2005 7.509 7.663 7.232 7.323 5,974,906 -0.00(-0.06%)
Apr 29, 2005 7.277 7.363 7.078 7.327 1,288,444 +0.05(+0.69%)
Apr 28, 2005 7.708 7.753 7.259 7.277 1,177,608 -0.44(-5.64%)
Apr 27, 2005 7.912 7.912 7.590 7.713 1,111,364 -0.22(-2.80%)
Apr 26, 2005 7.767 8.198 7.731 7.935 1,602,479 +0.08(+1.04%)
Apr 25, 2005 7.681 7.945 7.663 7.853 968,585 +0.24(+3.22%)
Apr 22, 2005 7.849 7.853 7.545 7.608 945,295 -0.19(-2.44%)
Apr 21, 2005 7.694 7.889 7.622 7.799 837,359 +0.22(+2.93%)
Apr 20, 2005 7.708 7.794 7.572 7.577 1,287,183 -0.13(-1.71%)
Apr 19, 2005 7.613 7.807 7.613 7.708 2,458,973 +0.05(+0.59%)
Apr 18, 2005 7.717 7.776 7.513 7.663 1,694,803 -0.11(-1.40%)
Apr 15, 2005 7.549 7.835 7.549 7.772 1,631,161 +0.23(+3.07%)
Apr 14, 2005 7.749 7.821 7.531 7.540 1,478,789 -0.24(-3.09%)
Apr 13, 2005 7.953 8.089 7.731 7.781 1,255,852 -0.12(-1.55%)
Apr 12, 2005 8.021 8.093 7.722 7.903 1,776,898 -0.18(-2.19%)
Apr 11, 2005 8.039 8.356 7.776 8.080 1,452,919 +0.09(+1.08%)
Apr 08, 2005 8.035 8.184 7.930 7.994 1,125,230 -0.03(-0.40%)
Apr 07, 2005 8.184 8.193 7.794 8.025 1,404,078 -0.14(-1.67%)
Apr 06, 2005 8.093 8.443 8.053 8.161 2,514,681 +0.18(+2.27%)
Apr 05, 2005 7.821 8.057 7.803 7.980 1,764,926 +0.14(+1.73%)
Apr 04, 2005 7.966 8.003 7.667 7.844 1,804,166 -0.16(-1.98%)
Apr 01, 2005 8.411 8.411 7.821 8.003 3,266,150 -0.34(-4.02%)
Mar 31, 2005 8.746 8.751 8.193 8.338 3,108,511 -0.36(-4.17%)
Mar 30, 2005 8.547 8.837 8.524 8.701 1,697,379 +0.10(+1.16%)
Mar 29, 2005 9.304 9.304 8.547 8.601 2,746,932 -0.65(-7.06%)
Mar 28, 2005 9.617 9.857 9.141 9.254 1,563,996 -0.39(-4.00%)
Mar 24, 2005 9.735 9.735 9.436 9.640 1,700,562 -0.03(-0.28%)
Mar 23, 2005 9.381 9.744 9.363 9.667 1,409,973 +0.21(+2.25%)
Mar 22, 2005 9.309 9.658 9.277 9.454 1,384,990 +0.15(+1.61%)
Mar 21, 2005 9.018 9.386 9.000 9.304 1,387,058 +0.25(+2.75%)
Mar 18, 2005 9.073 9.164 8.946 9.055 1,168,040 -0.00(-0.05%)
Mar 17, 2005 9.086 9.281 9.023 9.059 752,258 -0.10(-1.14%)
Mar 16, 2005 9.349 9.463 9.127 9.164 677,750 -0.23(-2.41%)
Mar 15, 2005 9.576 9.671 9.386 9.390 1,023,338 -0.15(-1.62%)
Mar 14, 2005 9.281 9.553 9.109 9.544 1,121,860 +0.33(+3.59%)
Mar 11, 2005 9.318 9.576 9.164 9.213 839,831 -0.13(-1.41%)
Mar 10, 2005 9.531 9.531 9.109 9.345 1,338,560 -0.15(-1.58%)
Mar 09, 2005 9.848 9.848 9.440 9.495 1,466,297 -0.26(-2.70%)
Mar 08, 2005 10.08 10.12 9.757 9.757 1,263,705 -0.31(-3.06%)
Mar 07, 2005 10.21 10.34 9.998 10.07 1,483,127 -0.09(-0.89%)
Mar 04, 2005 10.06 10.24 9.903 10.16 1,570,502 +0.19(+1.91%)
Mar 03, 2005 10.15 10.20 9.767 9.966 1,100,581 -0.08(-0.77%)
Mar 02, 2005 10.06 10.25 9.980 10.04 1,034,547 +0.02(+0.18%)
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.