Myriad Genetics Inc (NQ: MYGN )

21.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.29 29.32 28.24 28.29 381,755 -0.93(-3.18%)
Apr 27, 2018 29.25 29.41 28.75 29.22 326,645 +0.05(+0.17%)
Apr 26, 2018 28.53 29.27 28.26 29.17 417,790 +0.76(+2.68%)
Apr 25, 2018 28.59 28.90 28.04 28.41 601,307 -0.17(-0.59%)
Apr 24, 2018 29.13 29.26 28.24 28.58 420,458 -0.55(-1.89%)
Apr 23, 2018 28.87 29.35 28.79 29.13 484,476 +0.23(+0.80%)
Apr 20, 2018 28.94 29.37 28.72 28.90 454,648 -0.14(-0.48%)
Apr 19, 2018 28.85 29.48 28.73 29.04 416,001 +0.09(+0.31%)
Apr 18, 2018 29.36 29.54 28.84 28.95 561,012 -0.33(-1.13%)
Apr 17, 2018 29.15 29.55 28.89 29.28 551,742 +0.38(+1.31%)
Apr 16, 2018 29.25 29.52 28.86 28.90 632,123 -0.19(-0.65%)
Apr 13, 2018 29.22 29.45 28.69 29.09 389,899 +0.04(+0.14%)
Apr 12, 2018 28.62 29.30 28.29 29.05 515,737 +0.67(+2.36%)
Apr 11, 2018 27.64 28.76 27.27 28.38 703,445 +0.63(+2.27%)
Apr 10, 2018 28.82 28.82 27.45 27.75 1,202,215 -0.60(-2.12%)
Apr 09, 2018 27.94 28.65 27.83 28.35 982,672 +0.35(+1.25%)
Apr 06, 2018 29.16 29.29 27.74 28.00 877,916 -1.43(-4.86%)
Apr 05, 2018 30.05 30.05 29.27 29.43 585,613 -0.36(-1.21%)
Apr 04, 2018 29.06 29.98 28.67 29.79 639,845 +0.24(+0.81%)
Apr 03, 2018 29.74 30.05 29.09 29.55 741,344 +0.40(+1.37%)
Apr 02, 2018 29.76 30.42 28.90 29.15 699,148 -0.40(-1.35%)
Mar 29, 2018 29.55 29.55 29.55 0 -0.12(-0.40%)
Mar 28, 2018 29.51 30.24 29.07 29.67 565,454 +0.28(+0.95%)
Mar 27, 2018 30.03 30.29 29.21 29.39 627,339 -0.62(-2.07%)
Mar 26, 2018 29.27 30.04 28.90 30.01 915,791 +1.18(+4.09%)
Mar 23, 2018 29.20 29.39 28.70 28.83 469,257 -0.28(-0.96%)
Mar 22, 2018 30.35 30.40 29.02 29.11 762,318 -1.60(-5.21%)
Mar 21, 2018 30.64 31.09 30.33 30.71 692,318 +1.11(+3.75%)
Mar 20, 2018 29.50 29.98 29.19 29.60 446,543 +0.19(+0.65%)
Mar 19, 2018 30.10 30.18 29.00 29.41 542,909 -0.76(-2.52%)
Mar 16, 2018 29.12 30.27 29.08 30.17 1,431,155 +1.02(+3.50%)
Mar 15, 2018 29.44 29.91 28.96 29.15 560,310 -0.10(-0.34%)
Mar 14, 2018 28.99 29.85 28.99 29.25 864,757 +0.24(+0.83%)
Mar 13, 2018 30.84 30.84 28.51 29.01 2,458,248 -4.01(-12.14%)
Mar 12, 2018 32.79 33.25 32.62 33.02 301,904 +0.45(+1.38%)
Mar 09, 2018 32.08 32.73 31.88 32.57 411,842 +0.76(+2.39%)
Mar 08, 2018 32.85 32.97 31.55 31.81 588,852 -0.93(-2.84%)
Mar 07, 2018 31.69 32.87 31.38 32.74 681,031 +0.64(+1.99%)
Mar 06, 2018 33.28 33.74 31.19 32.10 1,259,111 -1.03(-3.11%)
Mar 05, 2018 32.83 33.47 32.36 33.13 304,974 +0.13(+0.39%)
Mar 02, 2018 31.60 33.09 31.30 33.00 396,495 +1.20(+3.77%)
Mar 01, 2018 32.48 32.61 31.61 31.80 453,824 -0.62(-1.91%)
Feb 28, 2018 32.81 33.49 32.40 32.42 440,565 -0.41(-1.25%)
Feb 27, 2018 33.45 33.52 32.81 32.83 402,840 -0.51(-1.53%)
Feb 26, 2018 33.14 33.63 32.97 33.34 254,585 +0.20(+0.60%)
Feb 23, 2018 32.82 33.25 32.13 33.14 392,166 +0.44(+1.35%)
Feb 22, 2018 33.28 33.51 32.56 32.70 378,544 -0.61(-1.83%)
Feb 21, 2018 32.51 34.19 32.51 33.31 721,265 +0.76(+2.33%)
Feb 20, 2018 32.80 33.44 32.38 32.55 535,127 -0.26(-0.79%)
Feb 16, 2018 32.81 32.81 32.81 0 -0.57(-1.71%)
Feb 15, 2018 33.79 34.40 32.04 33.38 1,008,099 -0.32(-0.95%)
Feb 14, 2018 32.72 34.08 32.72 33.70 686,287 +0.65(+1.97%)
Feb 13, 2018 33.04 33.28 32.45 33.05 604,099 -0.17(-0.51%)
Feb 12, 2018 33.08 33.84 32.46 33.22 651,633 +0.26(+0.79%)
Feb 09, 2018 32.89 33.41 31.50 32.96 929,118 +0.34(+1.04%)
Feb 08, 2018 34.13 34.25 32.62 32.62 1,020,943 -1.21(-3.58%)
Feb 07, 2018 35.76 35.82 35.00 33.83 1,365,730 -1.98(-5.53%)
Feb 06, 2018 33.71 36.15 33.06 35.81 1,010,335 +0.72(+2.05%)
Feb 05, 2018 35.95 36.04 34.61 35.09 832,807 -1.07(-2.96%)
Feb 02, 2018 37.29 37.82 35.93 36.16 759,105 -1.49(-3.96%)
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.