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 29, 2018 37.34 37.75 36.82 37.37 796,258 +0.22(+0.59%)
Jun 28, 2018 36.90 37.60 36.07 37.15 730,443 +0.37(+1.01%)
Jun 27, 2018 38.32 38.32 36.65 36.78 733,445 -1.31(-3.44%)
Jun 26, 2018 38.58 38.87 37.79 38.09 979,815 -0.29(-0.76%)
Jun 25, 2018 38.70 38.70 37.95 38.38 608,700 -0.49(-1.26%)
Jun 22, 2018 38.99 39.13 38.57 38.87 2,734,033 +0.18(+0.47%)
Jun 21, 2018 39.25 39.34 38.55 38.69 631,401 -0.36(-0.92%)
Jun 20, 2018 39.85 39.85 38.34 39.05 733,619 -0.47(-1.19%)
Jun 19, 2018 39.80 40.03 39.35 39.52 534,068 -0.65(-1.62%)
Jun 18, 2018 39.35 40.72 38.83 40.17 975,474 +0.75(+1.90%)
Jun 15, 2018 39.86 38.83 39.42 1,910,100 +0.59(+1.52%)
Jun 14, 2018 39.18 39.31 38.17 38.83 587,365 -0.07(-0.18%)
Jun 13, 2018 39.00 39.30 38.67 38.90 587,291 -0.28(-0.71%)
Jun 12, 2018 39.28 39.41 38.70 39.18 507,369 +0.10(+0.26%)
Jun 11, 2018 39.17 39.36 38.74 39.08 420,024 -0.09(-0.23%)
Jun 08, 2018 38.91 39.61 38.91 39.17 362,268 +0.05(+0.13%)
Jun 07, 2018 39.35 39.35 38.77 39.12 382,931 -0.22(-0.56%)
Jun 06, 2018 39.80 39.80 39.11 39.34 343,175 -0.45(-1.13%)
Jun 05, 2018 39.90 39.90 38.96 39.79 479,479 +0.02(+0.05%)
Jun 04, 2018 39.36 39.88 38.65 39.77 785,318 +0.30(+0.76%)
Jun 01, 2018 36.97 39.52 36.75 39.47 1,125,890 +2.96(+8.11%)
May 31, 2018 36.86 37.56 36.40 36.51 588,477 -0.22(-0.60%)
May 30, 2018 37.64 38.12 36.57 36.73 1,187,335 -0.82(-2.18%)
May 29, 2018 35.74 37.57 35.63 37.55 1,256,900 +1.68(+4.68%)
May 25, 2018 35.87 35.87 35.87 0 -0.07(-0.19%)
May 24, 2018 35.50 36.11 35.41 35.94 506,836 +0.45(+1.27%)
May 23, 2018 35.09 35.74 34.91 35.49 527,169 +0.11(+0.31%)
May 22, 2018 35.81 35.91 35.22 35.38 416,787 -0.30(-0.84%)
May 21, 2018 35.53 35.95 35.28 35.68 468,689 +0.28(+0.79%)
May 18, 2018 35.11 35.67 34.63 35.40 573,121 +0.44(+1.26%)
May 17, 2018 34.85 35.45 34.39 34.96 463,191 +0.08(+0.23%)
May 16, 2018 33.91 35.15 33.87 34.88 621,715 +1.07(+3.16%)
May 15, 2018 34.18 34.22 33.43 33.81 603,891 -0.67(-1.94%)
May 14, 2018 34.88 35.12 33.88 34.48 666,040 -0.38(-1.09%)
May 11, 2018 33.84 35.00 33.45 34.86 1,087,613 +1.08(+3.20%)
May 10, 2018 33.50 33.99 32.86 33.78 801,208 +0.41(+1.23%)
May 09, 2018 33.47 33.87 32.12 33.37 964,928 -0.18(-0.54%)
May 08, 2018 29.38 33.91 29.38 33.55 2,379,822 +4.57(+15.77%)
May 07, 2018 28.27 29.32 28.27 28.98 849,823 +0.95(+3.39%)
May 04, 2018 27.63 28.41 27.59 28.03 469,148 +0.22(+0.79%)
May 03, 2018 28.08 28.27 27.49 27.81 486,727 -0.27(-0.96%)
May 02, 2018 27.99 29.12 27.84 28.08 491,337 +0.11(+0.39%)
May 01, 2018 28.39 28.39 27.44 27.97 603,886 -0.32(-1.13%)
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%)
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.