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 (%)
May 30, 2003 7.785 7.825 7.525 7.650 539,600 +0.01(+0.07%)
May 29, 2003 7.890 7.900 7.190 7.645 1,085,000 -0.28(-3.53%)
May 28, 2003 7.860 7.990 7.660 7.925 1,333,400 +0.09(+1.15%)
May 27, 2003 7.245 7.890 7.225 7.835 1,592,600 +0.64(+8.90%)
May 23, 2003 6.720 7.240 6.705 7.195 810,400 +0.48(+7.07%)
May 22, 2003 6.500 6.770 6.475 6.720 1,188,400 +0.22(+3.38%)
May 21, 2003 6.380 6.515 6.360 6.500 490,800 +0.08(+1.25%)
May 20, 2003 6.500 6.740 6.250 6.420 676,000 -0.03(-0.47%)
May 19, 2003 6.630 7.010 6.400 6.450 1,087,600 -0.37(-5.36%)
May 16, 2003 6.945 7.050 6.750 6.815 985,000 -0.21(-2.99%)
May 15, 2003 7.160 7.280 6.935 7.025 1,043,400 -0.17(-2.43%)
May 14, 2003 7.260 7.365 7.070 7.200 766,400 +0.00(+0.00%)
May 13, 2003 6.950 7.275 6.950 7.200 822,000 +0.21(+3.00%)
May 12, 2003 6.790 7.175 6.685 6.990 713,600 +0.19(+2.72%)
May 09, 2003 6.545 6.850 6.510 6.805 616,136 +0.38(+6.00%)
May 08, 2003 6.650 6.680 6.265 6.420 1,366,200 -0.23(-3.46%)
May 07, 2003 6.605 6.740 6.600 6.650 711,400 -0.02(-0.30%)
May 06, 2003 6.180 6.725 6.140 6.670 1,700,000 +0.54(+8.72%)
May 05, 2003 6.325 6.475 6.080 6.135 838,400 -0.19(-3.00%)
May 02, 2003 5.995 6.575 5.995 6.325 1,108,600 +0.34(+5.68%)
May 01, 2003 5.955 6.005 5.660 5.985 553,000 +0.03(+0.42%)
Apr 30, 2003 5.830 6.165 5.815 5.960 694,800 +0.12(+2.14%)
Apr 29, 2003 5.815 5.990 5.805 5.835 474,800 +0.02(+0.34%)
Apr 28, 2003 5.500 5.890 5.500 5.815 482,200 +0.33(+5.92%)
Apr 25, 2003 5.550 5.875 5.485 5.490 829,200 -0.25(-4.44%)
Apr 24, 2003 5.850 5.945 5.610 5.745 1,365,600 -0.12(-2.13%)
Apr 23, 2003 5.500 5.870 5.500 5.870 1,151,800 +0.41(+7.51%)
Apr 22, 2003 5.350 5.515 5.275 5.460 486,200 +0.12(+2.34%)
Apr 21, 2003 5.150 5.460 5.145 5.335 572,200 +0.13(+2.60%)
Apr 17, 2003 5.250 5.265 5.090 5.200 860,200 -0.03(-0.49%)
Apr 16, 2003 5.475 5.480 5.195 5.226 352,400 -0.20(-3.77%)
Apr 15, 2003 5.470 5.495 5.325 5.430 386,000 -0.06(-1.09%)
Apr 14, 2003 5.345 5.525 5.345 5.490 317,000 +0.15(+2.71%)
Apr 11, 2003 5.475 5.545 5.335 5.345 496,600 -0.10(-1.84%)
Apr 10, 2003 5.685 5.745 5.370 5.445 1,009,000 -0.27(-4.81%)
Apr 09, 2003 6.050 6.050 5.715 5.720 572,200 -0.27(-4.51%)
Apr 08, 2003 5.950 6.070 5.845 5.990 785,200 +0.03(+0.50%)
Apr 07, 2003 6.355 6.375 5.950 5.960 1,023,600 -0.12(-1.89%)
Apr 04, 2003 6.200 6.345 6.060 6.075 991,400 -0.14(-2.33%)
Apr 03, 2003 5.830 6.220 5.670 6.220 1,367,800 +0.44(+7.71%)
Apr 02, 2003 5.255 5.785 5.200 5.775 1,480,800 +0.60(+11.49%)
Apr 01, 2003 5.005 5.250 5.005 5.180 475,000 +0.13(+2.56%)
Mar 31, 2003 5.145 5.150 5.005 5.051 675,304 -0.14(-2.69%)
Mar 28, 2003 5.365 5.430 5.135 5.190 691,310 -0.15(-2.90%)
Mar 27, 2003 5.135 5.345 5.020 5.345 937,628 +0.23(+4.50%)
Mar 26, 2003 5.135 5.275 5.105 5.115 331,932 +0.01(+0.20%)
Mar 25, 2003 5.050 5.210 4.975 5.105 920,128 +0.05(+0.99%)
Mar 24, 2003 5.430 5.435 4.975 5.055 905,682 -0.42(-7.67%)
Mar 21, 2003 5.250 5.510 5.230 5.475 105,540,000 +0.26(+4.99%)
Mar 20, 2003 5.130 5.225 4.975 5.215 861,438 +0.10(+2.05%)
Mar 19, 2003 5.225 5.225 5.110 5.110 964,166 -0.01(-0.29%)
Mar 18, 2003 4.880 5.125 4.845 5.125 755,246 +0.33(+6.88%)
Mar 17, 2003 4.665 4.825 4.620 4.795 761,180 +0.17(+3.56%)
Mar 14, 2003 5.090 5.100 4.630 4.630 60,400,000 +0.03(+0.65%)
Mar 13, 2003 4.330 4.600 4.315 4.600 575,400 +0.27(+6.24%)
Mar 12, 2003 4.280 4.380 4.215 4.330 654,790 +0.03(+0.70%)
Mar 11, 2003 4.475 4.540 4.260 4.300 359,600 -0.17(-3.80%)
Mar 10, 2003 4.505 4.650 4.470 4.470 492,000 -0.06(-1.32%)
Mar 07, 2003 4.490 4.575 4.425 4.530 791,600 -0.02(-0.44%)
Mar 06, 2003 4.640 4.680 4.500 4.550 522,400 -0.10(-2.15%)
Mar 05, 2003 4.775 4.800 4.635 4.650 586,600 -0.03(-0.64%)
Mar 04, 2003 4.760 4.785 4.665 4.680 571,200 -0.15(-3.01%)
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.