Myriad Genetics Inc (NQ: MYGN )

21.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 32.89 33.66 32.18 32.24 1,056,100 +0.19(+0.59%)
Nov 29, 2018 31.26 32.40 31.12 32.05 734,887 +0.61(+1.94%)
Nov 28, 2018 31.34 31.62 30.50 31.44 926,923 +0.36(+1.16%)
Nov 27, 2018 30.94 31.63 30.47 31.08 773,254 +0.05(+0.16%)
Nov 26, 2018 30.92 31.11 30.24 31.03 710,139 +0.32(+1.04%)
Nov 23, 2018 30.65 31.37 30.59 30.71 550,200 +0.02(+0.07%)
Nov 21, 2018 30.69 30.69 30.69 0 -1.01(-3.19%)
Nov 20, 2018 31.90 32.82 31.60 31.70 1,183,082 -0.49(-1.52%)
Nov 19, 2018 32.34 32.60 31.76 32.19 1,337,919 +0.78(+2.48%)
Nov 16, 2018 30.78 31.58 30.53 31.41 873,000 +0.41(+1.32%)
Nov 15, 2018 29.39 31.19 29.39 31.00 952,521 +1.45(+4.91%)
Nov 14, 2018 30.11 30.80 29.08 29.55 1,049,383 -0.44(-1.47%)
Nov 13, 2018 29.90 30.35 29.33 29.99 1,128,181 +0.33(+1.11%)
Nov 12, 2018 30.91 30.91 29.63 29.66 1,223,350 -1.19(-3.86%)
Nov 09, 2018 30.82 32.06 30.10 30.85 1,369,500 -0.31(-0.99%)
Nov 08, 2018 32.90 33.13 31.09 31.16 1,449,563 -1.66(-5.06%)
Nov 07, 2018 35.33 35.81 32.51 32.82 3,289,689 -3.85(-10.50%)
Nov 06, 2018 38.27 38.61 36.48 36.67 1,399,617 -1.64(-4.28%)
Nov 05, 2018 38.64 38.94 38.13 38.31 1,076,718 -0.11(-0.29%)
Nov 02, 2018 39.29 40.62 38.16 38.42 1,212,800 -0.98(-2.49%)
Nov 01, 2018 44.65 44.65 37.44 39.40 4,669,301 -5.63(-12.50%)
Oct 31, 2018 45.84 46.76 44.77 45.03 764,110 -0.44(-0.97%)
Oct 30, 2018 42.25 45.50 42.25 45.47 683,571 +3.05(+7.19%)
Oct 29, 2018 44.49 44.76 41.68 42.42 588,996 -1.52(-3.46%)
Oct 26, 2018 42.51 44.25 41.80 43.94 618,600 +1.05(+2.45%)
Oct 25, 2018 42.37 43.73 42.04 42.89 1,006,568 +0.83(+1.97%)
Oct 24, 2018 43.46 43.94 41.91 42.06 663,453 -1.28(-2.95%)
Oct 23, 2018 43.18 43.65 42.41 43.34 592,903 -0.37(-0.85%)
Oct 22, 2018 44.11 44.98 42.62 43.71 654,312 -0.55(-1.24%)
Oct 19, 2018 44.52 44.97 43.89 44.26 1,127,100 -0.33(-0.74%)
Oct 18, 2018 44.56 44.88 43.94 44.59 548,787 +0.14(+0.31%)
Oct 17, 2018 45.28 45.80 43.96 44.45 624,438 -0.83(-1.83%)
Oct 16, 2018 43.96 45.55 43.39 45.28 1,094,965 +1.64(+3.76%)
Oct 15, 2018 43.57 44.48 43.30 43.64 786,360 +0.14(+0.32%)
Oct 12, 2018 44.22 44.25 42.84 43.50 970,500 -0.19(-0.43%)
Oct 11, 2018 44.55 45.49 43.61 43.69 741,844 -1.17(-2.61%)
Oct 10, 2018 46.41 48.77 44.71 44.86 1,131,647 +1.67(+3.87%)
Oct 09, 2018 42.80 44.21 42.49 43.19 629,500 +0.17(+0.40%)
Oct 08, 2018 42.30 43.90 41.77 43.02 706,741 -1.07(-2.43%)
Oct 05, 2018 45.09 45.31 43.31 44.09 674,700 -0.76(-1.69%)
Oct 04, 2018 45.67 45.67 44.00 44.85 826,492 -0.71(-1.56%)
Oct 03, 2018 44.64 45.85 44.04 45.56 558,074 +1.24(+2.80%)
Oct 02, 2018 44.46 45.21 44.03 44.32 628,765 -0.32(-0.72%)
Oct 01, 2018 46.31 46.36 44.48 44.64 667,067 -1.36(-2.96%)
Sep 28, 2018 46.17 46.91 45.67 46.00 703,700 -0.30(-0.65%)
Sep 27, 2018 46.12 47.10 45.67 46.30 461,747 +0.33(+0.72%)
Sep 26, 2018 46.85 46.96 45.56 45.97 976,913 -0.68(-1.46%)
Sep 25, 2018 47.18 48.37 46.60 46.65 520,373 -0.28(-0.60%)
Sep 24, 2018 46.49 47.42 46.47 46.93 559,116 +0.66(+1.43%)
Sep 21, 2018 47.22 47.47 45.92 46.27 1,108,800 -1.10(-2.32%)
Sep 20, 2018 47.95 47.98 46.93 47.37 423,670 -0.48(-1.00%)
Sep 19, 2018 47.69 48.26 47.10 47.85 456,391 +0.15(+0.31%)
Sep 18, 2018 46.17 47.78 45.24 47.70 521,329 +1.35(+2.91%)
Sep 17, 2018 47.70 47.73 46.26 46.35 451,560 -1.21(-2.54%)
Sep 14, 2018 47.25 47.96 46.94 47.56 449,100 +0.25(+0.53%)
Sep 13, 2018 47.44 47.90 46.25 47.31 526,691 +0.25(+0.53%)
Sep 12, 2018 46.12 47.20 45.84 47.06 502,537 +0.97(+2.10%)
Sep 11, 2018 44.82 46.31 44.01 46.09 489,100 -0.65(-1.39%)
Sep 10, 2018 45.99 46.90 45.91 46.74 523,447 +1.09(+2.39%)
Sep 07, 2018 46.09 46.58 45.50 45.65 478,100 -0.45(-0.98%)
Sep 06, 2018 46.03 46.52 45.25 46.10 759,330 -0.06(-0.13%)
Sep 05, 2018 47.43 47.99 44.78 46.16 1,420,862 -4.18(-8.30%)
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.