Myriad Genetics Inc (NQ: MYGN )

21.64 +0.24 (+1.12%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 27.97 28.60 27.24 28.50 779,279 +0.95(+3.47%)
Jan 29, 2021 28.00 29.30 27.05 27.55 1,136,000 -0.09(-0.33%)
Jan 28, 2021 27.00 28.45 26.51 27.64 1,374,538 +1.11(+4.18%)
Jan 27, 2021 25.64 27.00 24.90 26.53 1,006,901 +0.30(+1.14%)
Jan 26, 2021 26.90 26.90 26.06 26.23 385,456 -0.32(-1.21%)
Jan 25, 2021 26.44 26.75 25.72 26.55 515,968 -0.08(-0.30%)
Jan 22, 2021 26.01 26.81 25.85 26.63 559,900 -0.07(-0.26%)
Jan 21, 2021 27.69 27.74 26.53 26.70 775,867 -0.77(-2.80%)
Jan 20, 2021 27.38 27.98 26.77 27.47 971,267 +0.22(+0.81%)
Jan 19, 2021 26.40 27.64 25.85 27.25 780,787 +0.54(+2.02%)
Jan 15, 2021 25.52 27.00 25.52 26.71 806,700 +0.91(+3.53%)
Jan 14, 2021 25.24 26.05 24.71 25.80 814,105 +0.98(+3.95%)
Jan 13, 2021 25.07 25.22 24.09 24.82 737,181 -0.14(-0.56%)
Jan 12, 2021 25.46 25.69 24.31 24.96 1,033,239 -0.48(-1.89%)
Jan 11, 2021 23.78 27.34 23.55 25.44 1,900,300 +1.26(+5.21%)
Jan 08, 2021 24.15 25.06 23.53 24.18 1,416,300 +0.30(+1.26%)
Jan 07, 2021 22.95 24.12 22.89 23.88 890,010 +0.88(+3.83%)
Jan 06, 2021 21.98 23.87 21.70 23.00 2,440,606 +1.42(+6.58%)
Jan 05, 2021 20.00 21.75 19.81 21.58 687,024 +1.66(+8.33%)
Jan 04, 2021 19.83 20.99 19.50 19.92 768,784 +0.15(+0.73%)
Dec 31, 2020 19.77 19.77 19.77 661,125 +0.14(+0.74%)
Dec 30, 2020 18.26 19.73 18.26 19.63 661,125 +1.44(+7.92%)
Dec 29, 2020 18.42 18.46 17.58 18.19 651,678 -0.08(-0.44%)
Dec 28, 2020 18.76 18.85 18.25 18.27 400,975 -0.13(-0.71%)
Dec 24, 2020 18.61 18.67 18.14 18.40 183,100 -0.18(-0.97%)
Dec 23, 2020 18.69 18.99 18.01 18.58 360,949 +0.02(+0.11%)
Dec 22, 2020 18.91 19.22 18.55 18.56 513,110 -0.32(-1.69%)
Dec 21, 2020 17.55 19.16 17.40 18.88 1,044,893 +0.88(+4.89%)
Dec 18, 2020 18.30 18.47 17.76 18.00 2,740,700 -0.35(-1.91%)
Dec 17, 2020 17.84 18.43 17.55 18.35 787,390 +0.52(+2.92%)
Dec 16, 2020 17.88 17.96 17.42 17.83 1,007,902 -0.02(-0.11%)
Dec 15, 2020 18.65 18.65 17.32 17.85 1,023,514 -0.63(-3.41%)
Dec 14, 2020 19.83 20.14 18.23 18.48 1,117,354 -1.24(-6.29%)
Dec 11, 2020 19.45 19.93 19.02 19.72 921,900 +0.03(+0.15%)
Dec 10, 2020 18.48 19.90 18.30 19.69 1,192,503 +1.04(+5.58%)
Dec 09, 2020 18.71 19.13 18.02 18.65 913,698 +0.16(+0.87%)
Dec 08, 2020 18.42 18.79 18.15 18.49 794,835 -0.07(-0.38%)
Dec 07, 2020 18.98 19.09 18.28 18.56 748,800 -0.32(-1.69%)
Dec 04, 2020 18.85 19.13 18.67 18.88 661,800 +0.21(+1.12%)
Dec 03, 2020 18.62 19.11 18.43 18.67 549,850 +0.14(+0.76%)
Dec 02, 2020 18.49 18.65 18.12 18.53 699,098 -0.13(-0.70%)
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.