Myriad Genetics Inc (NQ: MYGN )

21.32 -0.08 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 11.78 12.43 11.25 11.88 2,446,800 -0.01(-0.08%)
Apr 29, 2002 12.40 12.65 11.62 11.89 1,568,200 -0.80(-6.30%)
Apr 26, 2002 12.46 13.08 11.66 12.69 2,688,200 +0.19(+1.52%)
Apr 25, 2002 12.97 13.40 12.30 12.50 1,917,600 -0.73(-5.55%)
Apr 24, 2002 13.68 13.68 12.97 13.23 1,533,200 -0.29(-2.14%)
Apr 23, 2002 13.76 14.38 13.52 13.53 1,403,000 -0.48(-3.43%)
Apr 22, 2002 14.72 14.85 13.90 14.01 1,570,000 -0.79(-5.37%)
Apr 19, 2002 15.06 15.34 14.72 14.80 700,600 -0.66(-4.30%)
Apr 18, 2002 14.78 15.49 14.62 15.46 1,144,400 +0.58(+3.90%)
Apr 17, 2002 15.68 15.85 14.80 14.88 1,015,000 -0.52(-3.34%)
Apr 16, 2002 15.04 15.62 15.00 15.40 1,000,800 +0.41(+2.74%)
Apr 15, 2002 14.94 15.12 14.10 14.99 896,000 +0.14(+0.94%)
Apr 12, 2002 14.92 15.28 14.25 14.85 1,343,200 +0.03(+0.17%)
Apr 11, 2002 14.20 15.22 14.18 14.82 2,340,200 +0.46(+3.17%)
Apr 10, 2002 13.38 14.60 13.38 14.37 1,877,600 +1.06(+7.96%)
Apr 09, 2002 14.09 14.47 13.12 13.31 3,652,200 -0.66(-4.76%)
Apr 08, 2002 14.56 14.64 13.73 13.97 2,868,800 -1.03(-6.86%)
Apr 05, 2002 15.69 15.97 14.91 15.01 1,042,800 -0.76(-4.85%)
Apr 04, 2002 15.70 16.18 15.37 15.77 1,096,200 -0.11(-0.69%)
Apr 03, 2002 16.82 17.03 15.58 15.88 1,214,400 -0.64(-3.90%)
Apr 02, 2002 17.25 17.50 16.39 16.52 960,800 -0.77(-4.42%)
Apr 01, 2002 16.82 17.37 16.35 17.29 767,200 +0.54(+3.19%)
Mar 29, 2002 17.25 17.86 16.35 16.75 1,399,200 +0.00(+0.00%)
Mar 28, 2002 17.25 17.86 16.35 16.75 1,390,200 -0.53(-3.07%)
Mar 27, 2002 17.25 17.74 17.15 17.29 481,800 -0.17(-0.97%)
Mar 26, 2002 17.13 17.77 17.11 17.45 899,000 +0.31(+1.81%)
Mar 25, 2002 18.21 18.36 17.03 17.14 1,103,400 -1.16(-6.34%)
Mar 22, 2002 18.49 18.89 18.25 18.30 1,558,800 -0.27(-1.48%)
Mar 21, 2002 17.25 18.64 17.24 18.58 1,352,800 +1.28(+7.43%)
Mar 20, 2002 17.82 17.91 17.25 17.30 877,800 -0.53(-2.97%)
Mar 19, 2002 18.62 18.66 17.68 17.82 914,600 -0.46(-2.54%)
Mar 18, 2002 17.92 18.36 17.84 18.29 952,600 +0.72(+4.13%)
Mar 15, 2002 17.18 18.18 16.73 17.57 2,019,400 +0.48(+2.78%)
Mar 14, 2002 17.55 17.89 17.02 17.09 932,800 -0.45(-2.54%)
Mar 13, 2002 17.39 18.09 17.00 17.54 1,072,400 +0.10(+0.57%)
Mar 12, 2002 18.36 18.57 17.25 17.43 1,749,200 -0.59(-3.27%)
Mar 11, 2002 18.43 18.73 17.95 18.02 1,344,600 -0.29(-1.56%)
Mar 08, 2002 17.91 18.75 17.41 18.31 1,162,800 +0.54(+3.01%)
Mar 07, 2002 18.85 19.16 17.40 17.77 2,346,200 -1.05(-5.55%)
Mar 06, 2002 17.09 18.91 16.92 18.82 2,254,200 +1.73(+10.12%)
Mar 05, 2002 17.66 18.25 16.96 17.09 1,550,400 -0.49(-2.79%)
Mar 04, 2002 17.11 17.68 16.93 17.58 1,353,600 +0.85(+5.11%)
Mar 01, 2002 16.30 16.80 15.05 16.73 2,170,200 +0.35(+2.14%)
Feb 28, 2002 16.93 17.43 15.96 16.38 2,022,000 -0.41(-2.47%)
Feb 27, 2002 18.25 18.34 16.76 16.79 2,128,200 -0.83(-4.71%)
Feb 26, 2002 16.60 17.95 16.41 17.62 2,750,000 +0.64(+3.74%)
Feb 25, 2002 17.83 18.12 16.21 16.98 4,537,400 -1.21(-6.65%)
Feb 22, 2002 17.45 18.35 17.00 18.20 3,331,600 +0.32(+1.76%)
Feb 21, 2002 17.34 18.12 16.74 17.88 11,316,000 -1.62(-8.28%)
Feb 20, 2002 20.00 20.38 19.12 19.50 5,264,200 +0.09(+0.44%)
Feb 19, 2002 21.54 21.59 19.28 19.41 3,959,600 -2.75(-12.43%)
Feb 18, 2002 21.41 22.59 21.14 22.16 995,000 +0.00(+0.00%)
Feb 15, 2002 21.41 22.59 21.14 22.16 995,000 +0.31(+1.42%)
Feb 14, 2002 23.58 23.59 21.68 21.86 2,658,800 -1.82(-7.71%)
Feb 13, 2002 23.98 24.20 22.93 23.68 2,707,400 -0.02(-0.08%)
Feb 12, 2002 21.25 23.91 20.93 23.70 3,484,200 +2.38(+11.16%)
Feb 11, 2002 21.34 21.95 20.73 21.32 1,248,400 +0.12(+0.57%)
Feb 08, 2002 19.88 21.70 19.80 21.20 1,473,600 +1.37(+6.91%)
Feb 07, 2002 20.23 20.45 19.21 19.83 2,009,000 -0.41(-2.00%)
Feb 06, 2002 21.73 21.85 20.07 20.23 1,743,600 -1.37(-6.32%)
Feb 05, 2002 21.08 22.09 19.85 21.60 2,867,600 +0.96(+4.68%)
Feb 04, 2002 23.03 23.04 20.59 20.64 2,521,400 -2.49(-10.79%)
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.