Myriad Genetics Inc (NQ: MYGN )

32.56 USD -0.16 (-0.49%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 31.76 33.06 31.25 32.72 399,901 +0.89(+2.80%)
Sep 14, 2021 33.02 33.29 31.77 31.83 270,267 -0.87(-2.66%)
Sep 13, 2021 33.20 33.20 32.26 32.70 393,024 -0.53(-1.59%)
Sep 10, 2021 34.10 34.10 33.08 33.23 318,308 -0.85(-2.49%)
Sep 09, 2021 35.28 35.65 34.08 34.08 407,584 -1.13(-3.21%)
Sep 08, 2021 35.35 35.46 34.75 35.21 362,308 -0.09(-0.25%)
Sep 07, 2021 36.18 36.39 35.25 35.30 415,241 -0.68(-1.89%)
Sep 03, 2021 35.51 36.16 35.17 35.98 269,774 -0.08(-0.22%)
Sep 02, 2021 36.30 36.91 35.81 36.06 456,174 -0.60(-1.64%)
Sep 01, 2021 35.50 36.69 35.03 36.66 503,875 +0.88(+2.46%)
Aug 31, 2021 35.83 36.21 35.21 35.78 521,903 -0.04(-0.11%)
Aug 30, 2021 35.30 36.95 35.17 35.82 517,487 +0.51(+1.44%)
Aug 27, 2021 33.89 35.51 33.81 35.31 647,554 +1.77(+5.28%)
Aug 26, 2021 34.61 34.76 33.40 33.54 318,944 -1.27(-3.65%)
Aug 25, 2021 35.11 35.49 34.51 34.81 240,010 -0.28(-0.80%)
Aug 24, 2021 35.15 35.92 34.64 35.09 489,376 -0.12(-0.34%)
Aug 23, 2021 35.03 36.07 34.50 35.21 608,074 +0.28(+0.80%)
Aug 20, 2021 33.79 34.93 33.39 34.93 347,895 +1.04(+3.07%)
Aug 19, 2021 32.42 33.97 32.32 33.89 615,227 +1.03(+3.13%)
Aug 18, 2021 33.61 33.89 32.78 32.86 330,921 -0.69(-2.06%)
Aug 17, 2021 33.04 33.59 32.69 33.55 357,030 +0.10(+0.30%)
Aug 16, 2021 32.52 33.74 32.25 33.45 307,932 +0.66(+2.01%)
Aug 13, 2021 33.71 33.71 32.68 32.79 393,189 -0.74(-2.21%)
Aug 12, 2021 32.62 33.93 32.36 33.53 405,519 +1.05(+3.23%)
Aug 11, 2021 33.50 33.59 32.27 32.48 397,468 -0.69(-2.08%)
Aug 10, 2021 33.41 33.73 32.74 33.17 403,848 -0.28(-0.84%)
Aug 09, 2021 34.24 34.48 33.29 33.45 510,153 -1.00(-2.90%)
Aug 06, 2021 35.87 35.87 34.37 34.45 433,011 -1.04(-2.93%)
Aug 05, 2021 34.31 35.76 34.31 35.49 571,687 +0.68(+1.95%)
Aug 04, 2021 35.09 36.07 34.62 34.81 816,367 -0.42(-1.19%)
Aug 03, 2021 31.58 35.34 31.00 35.23 2,207,974 +4.37(+14.16%)
Aug 02, 2021 31.89 31.96 30.50 30.86 592,549 -0.77(-2.43%)
Jul 30, 2021 31.16 32.45 31.16 31.63 428,302 +0.38(+1.20%)
Jul 29, 2021 31.65 32.06 31.23 31.25 363,998 -0.20(-0.62%)
Jul 28, 2021 31.05 31.79 30.80 31.45 416,957 +0.58(+1.88%)
Jul 27, 2021 31.43 31.65 30.32 30.87 283,413 -0.79(-2.50%)
Jul 26, 2021 32.04 32.05 31.23 31.66 324,106 -0.16(-0.50%)
Jul 23, 2021 32.31 32.73 31.56 31.82 477,015 -0.35(-1.09%)
Jul 22, 2021 32.02 32.30 31.15 32.17 479,988 +0.10(+0.31%)
Jul 21, 2021 31.71 32.10 31.22 32.07 329,755 +0.70(+2.23%)
Jul 20, 2021 30.24 31.47 30.12 31.37 553,093 +1.40(+4.67%)
Jul 19, 2021 29.89 30.73 29.69 29.97 467,548 -0.82(-2.66%)
Jul 16, 2021 31.59 31.59 30.64 30.79 508,270 -0.47(-1.50%)
Jul 15, 2021 31.48 31.64 30.20 31.26 817,387 -0.49(-1.54%)
Jul 14, 2021 33.00 33.32 31.64 31.75 738,696 -1.20(-3.64%)
Jul 13, 2021 33.94 33.98 32.70 32.95 2,226,278 -1.05(-3.09%)
Jul 12, 2021 33.34 34.02 33.01 34.00 1,229,979 +0.87(+2.63%)
Jul 09, 2021 31.85 33.17 31.68 33.13 869,374 +1.36(+4.28%)
Jul 08, 2021 31.32 31.78 31.23 31.77 668,205 -0.28(-0.87%)
Jul 07, 2021 31.65 32.32 31.26 32.05 1,272,769 +0.41(+1.30%)
Jul 06, 2021 31.17 31.67 30.88 31.64 441,877 +0.34(+1.09%)
Jul 02, 2021 31.79 31.79 30.92 31.30 468,188 -0.01(-0.03%)
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.