Myriad Genetics Inc (NQ: MYGN )

21.96 -0.81 (-3.56%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 9.340 9.377 8.751 9.222 3,506,061 +0.05(+0.49%)
Jun 27, 2002 8.837 9.182 8.506 9.177 1,173,759 +0.70(+8.29%)
Jun 26, 2002 7.871 8.660 7.708 8.474 1,220,736 +0.34(+4.12%)
Jun 25, 2002 8.452 8.819 8.080 8.139 1,248,746 -0.05(-0.61%)
Jun 21, 2002 8.229 8.592 8.161 8.189 761,554 +0.01(+0.11%)
Jun 20, 2002 8.765 8.833 8.161 8.180 1,966,411 -0.69(-7.77%)
Jun 19, 2002 9.100 9.513 8.805 8.869 999,746 -0.47(-5.05%)
Jun 18, 2002 9.322 10.14 9.254 9.340 1,710,574 -0.09(-0.96%)
Jun 17, 2002 8.506 9.431 8.502 9.431 2,038,751 +0.99(+11.71%)
Jun 14, 2002 7.726 8.619 7.504 8.443 1,129,870 +0.60(+7.69%)
Jun 12, 2002 7.994 8.016 7.391 7.840 1,974,130 -0.10(-1.20%)
Jun 11, 2002 8.638 8.660 7.803 7.935 1,503,920 -0.76(-8.71%)
Jun 10, 2002 8.615 8.978 8.370 8.692 890,575 +0.10(+1.11%)
Jun 07, 2002 8.066 8.683 7.908 8.597 2,271,650 +0.10(+1.12%)
Jun 06, 2002 8.914 9.007 8.175 8.502 2,121,898 -0.62(-6.76%)
Jun 05, 2002 9.114 9.585 8.755 9.118 2,073,377 -0.99(-9.78%)
May 31, 2002 10.59 10.82 10.09 10.11 755,820 -1.00(-8.98%)
May 28, 2002 11.31 11.38 10.73 11.10 1,355,712 +0.27(+2.47%)
May 27, 2002 11.30 11.85 10.84 10.84 2,342,005 +0.00(+0.00%)
May 24, 2002 11.30 11.85 10.84 10.84 2,317,745 -0.66(-5.76%)
May 23, 2002 10.27 11.56 9.853 11.50 1,904,437 +1.23(+12.01%)
May 22, 2002 10.20 10.51 9.884 10.27 1,091,715 -0.07(-0.66%)
May 21, 2002 11.24 11.45 9.975 10.33 1,666,244 -0.68(-6.18%)
May 20, 2002 11.29 11.44 10.84 11.01 1,474,808 -0.35(-3.07%)
May 17, 2002 11.24 11.52 10.88 11.36 1,267,933 +0.56(+5.21%)
May 16, 2002 10.97 10.99 10.37 10.80 1,008,348 -0.13(-1.16%)
May 15, 2002 11.21 11.63 10.81 10.93 1,808,939 -0.25(-2.27%)
May 14, 2002 10.31 11.41 10.30 11.18 3,099,369 +1.26(+12.65%)
May 13, 2002 9.735 10.27 9.313 9.925 1,299,472 +0.13(+1.34%)
May 10, 2002 9.753 9.993 9.313 9.794 1,672,640 +0.05(+0.47%)
May 09, 2002 9.825 10.27 9.476 9.748 2,322,597 -0.16(-1.65%)
May 08, 2002 9.368 10.26 9.368 9.912 3,122,085 +0.80(+8.76%)
May 07, 2002 9.476 9.522 8.728 9.114 3,866,878 -0.30(-3.18%)
May 06, 2002 10.05 10.13 9.241 9.413 2,165,125 -0.72(-7.11%)
May 03, 2002 10.13 10.41 9.889 10.13 1,963,544 -0.11(-1.11%)
May 02, 2002 10.42 10.78 10.09 10.25 1,859,665 -0.31(-2.96%)
May 01, 2002 10.78 11.13 10.43 10.56 1,969,498 -0.21(-1.98%)
Apr 30, 2002 10.68 11.27 10.20 10.77 2,698,191 -0.01(-0.08%)
Apr 29, 2002 11.24 11.47 10.54 10.78 1,729,321 -0.73(-6.30%)
Apr 26, 2002 11.30 11.86 10.57 11.51 2,964,393 +0.17(+1.52%)
Apr 25, 2002 11.76 12.15 11.15 11.34 2,114,619 -0.67(-5.55%)
Apr 24, 2002 12.40 12.40 11.77 12.00 1,690,725 -0.26(-2.14%)
Apr 23, 2002 12.48 13.04 12.26 12.26 1,547,148 -0.44(-3.43%)
Apr 22, 2002 13.35 13.47 12.61 12.70 1,731,306 -0.72(-5.37%)
Apr 19, 2002 13.66 13.91 13.35 13.42 772,581 -0.60(-4.30%)
Apr 18, 2002 13.40 14.05 13.26 14.02 1,261,979 +0.53(+3.90%)
Apr 17, 2002 14.22 14.37 13.43 13.50 1,119,284 -0.47(-3.34%)
Apr 16, 2002 13.64 14.16 13.60 13.97 1,103,625 +0.37(+2.74%)
Apr 15, 2002 13.54 13.71 12.79 13.59 988,057 +0.13(+0.94%)
Apr 12, 2002 13.53 13.86 12.92 13.47 1,481,204 +0.02(+0.17%)
Apr 11, 2002 12.88 13.80 12.86 13.44 2,580,639 +0.41(+3.17%)
Apr 10, 2002 12.14 13.24 12.14 13.03 2,070,510 +0.96(+7.96%)
Apr 09, 2002 12.77 13.12 11.90 12.07 4,027,437 -0.60(-4.76%)
Apr 08, 2002 13.21 13.28 12.46 12.67 3,163,549 -0.93(-6.86%)
Apr 05, 2002 14.22 14.49 13.52 13.61 1,149,940 -0.69(-4.85%)
Apr 04, 2002 14.24 14.68 13.94 14.30 1,208,826 -0.10(-0.69%)
Apr 03, 2002 15.26 15.44 14.13 14.40 1,339,171 -0.58(-3.90%)
Apr 02, 2002 15.64 15.87 14.86 14.99 1,059,515 -0.69(-4.42%)
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.