Myriad Genetics Inc (NQ: MYGN )

26.61 USD -0.61 (-2.24%)
Official Closing Price Updated: 5:16 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 27.24 27.31 26.09 26.61 566,751 -0.61(-2.24%)
Apr 19, 2021 27.13 27.49 26.55 27.22 487,718 -0.09(-0.33%)
Apr 16, 2021 28.84 28.84 27.22 27.31 511,400 -1.45(-5.04%)
Apr 15, 2021 28.30 29.08 27.60 28.76 369,347 +0.82(+2.93%)
Apr 14, 2021 28.25 29.30 27.69 27.94 471,928 -0.37(-1.31%)
Apr 13, 2021 27.89 28.83 27.49 28.31 433,191 +0.85(+3.10%)
Apr 12, 2021 28.10 28.81 27.25 27.46 432,373 -0.70(-2.49%)
Apr 09, 2021 28.28 28.56 27.77 28.16 466,200 -0.32(-1.12%)
Apr 08, 2021 28.46 29.05 28.11 28.48 451,376 +0.27(+0.96%)
Apr 07, 2021 30.25 30.26 28.11 28.21 766,763 -2.29(-7.51%)
Apr 06, 2021 31.27 33.97 30.36 30.50 2,039,833 -0.82(-2.62%)
Apr 05, 2021 31.71 31.74 30.50 31.32 448,457 +0.11(+0.35%)
Apr 01, 2021 30.71 31.87 30.04 31.21 959,700 +0.76(+2.50%)
Mar 31, 2021 29.39 30.71 29.27 30.45 1,288,058 +1.29(+4.42%)
Mar 30, 2021 29.00 29.38 28.60 29.16 520,269 +0.27(+0.93%)
Mar 29, 2021 29.83 30.09 28.40 28.89 656,621 -1.20(-3.99%)
Mar 26, 2021 30.03 30.83 29.56 30.09 748,200 +0.31(+1.04%)
Mar 25, 2021 27.48 29.98 26.98 29.78 662,768 +1.64(+5.83%)
Mar 24, 2021 29.50 30.76 28.10 28.14 645,895 -1.14(-3.89%)
Mar 23, 2021 30.89 30.89 29.13 29.28 372,313 -1.98(-6.33%)
Mar 22, 2021 30.69 31.66 30.36 31.26 723,703 +0.77(+2.53%)
Mar 19, 2021 29.48 30.61 29.10 30.49 1,201,400 +0.96(+3.25%)
Mar 18, 2021 30.14 30.69 29.34 29.53 688,377 -1.70(-5.44%)
Mar 17, 2021 31.33 31.45 29.18 31.23 785,050 -0.37(-1.17%)
Mar 16, 2021 31.18 32.54 30.86 31.60 1,168,208 +0.62(+2.00%)
Mar 15, 2021 30.91 31.40 30.60 30.98 505,401 -0.06(-0.19%)
Mar 12, 2021 30.63 31.15 29.96 31.04 347,000 -0.03(-0.10%)
Mar 11, 2021 30.00 31.13 29.15 31.07 447,377 +1.75(+5.97%)
Mar 10, 2021 29.60 30.47 28.94 29.32 299,594 -0.38(-1.28%)
Mar 09, 2021 27.81 29.82 27.81 29.70 582,090 +2.20(+8.00%)
Mar 08, 2021 27.95 28.57 27.32 27.50 405,666 -0.34(-1.22%)
Mar 05, 2021 28.62 28.63 26.76 27.84 569,200 -0.59(-2.08%)
Mar 04, 2021 28.58 29.62 28.03 28.43 767,830 -0.33(-1.15%)
Mar 03, 2021 28.44 29.57 28.03 28.76 503,136 +0.13(+0.45%)
Mar 02, 2021 31.09 31.18 28.58 28.63 1,208,461 -2.23(-7.23%)
Mar 01, 2021 30.21 31.30 30.21 30.86 569,847 +0.37(+1.21%)
Feb 26, 2021 30.48 31.05 29.41 30.49 944,600 +0.28(+0.93%)
Feb 25, 2021 29.78 31.60 28.99 30.21 955,198 +0.11(+0.37%)
Feb 24, 2021 28.41 31.29 27.52 30.10 783,901 +1.07(+3.69%)
Feb 23, 2021 28.14 29.85 27.73 29.03 1,102,351 -0.90(-3.01%)
Feb 22, 2021 30.61 31.00 29.79 29.93 704,512 -1.41(-4.50%)
Feb 19, 2021 30.20 31.59 29.73 31.34 737,100 +1.65(+5.56%)
Feb 18, 2021 29.54 29.95 28.83 29.69 523,978 -0.34(-1.13%)
Feb 17, 2021 29.37 30.53 29.03 30.03 398,100 +0.01(+0.03%)
Feb 16, 2021 30.60 30.68 28.95 30.02 562,889 -0.46(-1.51%)
Feb 12, 2021 29.89 30.93 29.04 30.48 463,200 +0.34(+1.13%)
Feb 11, 2021 28.26 30.18 28.26 30.14 872,485 +1.90(+6.73%)
Feb 10, 2021 29.00 29.28 27.97 28.24 467,817 -0.48(-1.67%)
Feb 09, 2021 30.49 30.49 28.54 28.72 1,185,637 -1.63(-5.37%)
Feb 08, 2021 29.08 30.39 28.54 30.35 1,057,442 +1.42(+4.91%)
Feb 05, 2021 29.84 29.93 28.23 28.93 394,600 -0.42(-1.43%)
Feb 04, 2021 28.99 30.07 28.94 29.35 611,359 +0.12(+0.41%)
Feb 03, 2021 29.72 31.00 28.67 29.23 2,186,208 -0.31(-1.05%)
Feb 02, 2021 28.68 30.00 27.95 29.54 1,049,145 +1.04(+3.63%)
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.