Myriad Genetics Inc (NQ: MYGN )

27.64 -0.65 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.34 10.34 10.18 10.21 383,092 -0.06(-0.62%)
Dec 30, 2004 10.28 10.45 10.25 10.27 225,621 -0.05(-0.44%)
Dec 29, 2004 10.56 10.65 10.29 10.32 583,792 -0.20(-1.90%)
Dec 28, 2004 10.41 10.56 10.28 10.51 905,572 +0.30(+2.93%)
Dec 27, 2004 10.24 10.40 10.03 10.22 721,414 +0.06(+0.62%)
Dec 23, 2004 10.09 10.28 10.05 10.15 730,898 -0.04(-0.40%)
Dec 22, 2004 9.957 10.23 9.921 10.19 1,243,453 +0.22(+2.23%)
Dec 21, 2004 10.70 10.70 9.576 9.971 4,539,331 -0.56(-5.30%)
Dec 20, 2004 10.54 10.85 10.46 10.53 817,794 +0.00(+0.04%)
Dec 17, 2004 10.77 10.80 10.47 10.52 949,020 -0.24(-2.27%)
Dec 16, 2004 10.83 10.91 10.75 10.77 1,468,412 -0.01(-0.13%)
Dec 15, 2004 10.89 10.89 10.67 10.78 1,322,409 -0.06(-0.54%)
Dec 14, 2004 10.16 11.02 10.15 10.84 3,237,873 +0.68(+6.64%)
Dec 13, 2004 9.903 10.20 9.844 10.17 1,178,170 +0.25(+2.52%)
Dec 10, 2004 9.975 10.10 9.835 9.916 1,090,612 -0.04(-0.36%)
Dec 09, 2004 9.780 10.07 9.671 9.952 1,754,022 +0.22(+2.24%)
Dec 08, 2004 9.522 9.903 9.399 9.735 1,584,862 +0.30(+3.22%)
Dec 07, 2004 9.771 9.812 9.408 9.431 1,149,719 -0.22(-2.26%)
Dec 06, 2004 10.08 10.49 9.118 9.649 4,101,321 +0.55(+6.08%)
Dec 03, 2004 9.127 9.173 9.000 9.095 615,330 -0.02(-0.25%)
Dec 02, 2004 8.896 9.218 8.837 9.118 1,240,806 +0.18(+2.03%)
Dec 01, 2004 8.697 8.991 8.687 8.937 1,094,803 +0.21(+2.44%)
Nov 30, 2004 8.719 8.792 8.588 8.724 713,474 +0.02(+0.26%)
Nov 29, 2004 8.574 8.724 8.497 8.701 1,169,789 +0.20(+2.40%)
Nov 26, 2004 8.411 8.674 8.402 8.497 346,040 +0.03(+0.32%)
Nov 24, 2004 8.415 8.570 8.225 8.470 496,234 +0.11(+1.30%)
Nov 23, 2004 8.424 8.524 8.161 8.361 685,023 -0.15(-1.71%)
Nov 22, 2004 8.492 8.511 8.270 8.506 771,258 +0.05(+0.54%)
Nov 19, 2004 8.787 8.851 8.424 8.461 731,559 -0.31(-3.52%)
Nov 18, 2004 8.733 8.810 8.579 8.769 680,833 +0.10(+1.15%)
Nov 17, 2004 8.901 8.978 8.583 8.669 966,002 -0.19(-2.15%)
Nov 16, 2004 8.833 8.910 8.651 8.860 814,265 +0.04(+0.41%)
Nov 15, 2004 8.910 8.910 8.673 8.823 773,905 -0.11(-1.27%)
Nov 12, 2004 9.032 9.068 8.765 8.937 438,891 -0.15(-1.70%)
Nov 11, 2004 8.819 9.109 8.801 9.091 828,601 +0.25(+2.82%)
Nov 10, 2004 8.737 8.991 8.665 8.842 1,000,849 +0.09(+0.98%)
Nov 09, 2004 8.352 8.765 8.347 8.755 1,810,924 +0.38(+4.55%)
Nov 08, 2004 8.161 8.384 8.093 8.375 520,053 +0.18(+2.21%)
Nov 05, 2004 8.107 8.229 8.062 8.193 1,098,993 +0.04(+0.44%)
Nov 04, 2004 8.084 8.211 8.084 8.157 920,128 +0.04(+0.50%)
Nov 03, 2004 7.753 8.388 7.753 8.116 2,015,814 +0.42(+5.42%)
Nov 02, 2004 7.976 8.216 7.694 7.699 843,377 -0.31(-3.90%)
Nov 01, 2004 8.062 8.075 7.835 8.012 296,637 -0.02(-0.28%)
Oct 29, 2004 8.012 8.216 7.835 8.035 341,188 -0.06(-0.73%)
Oct 28, 2004 7.989 8.184 7.871 8.093 420,365 +0.09(+1.08%)
Oct 27, 2004 7.790 8.116 7.758 8.007 548,283 +0.20(+2.61%)
Oct 26, 2004 7.685 7.926 7.640 7.803 419,924 +0.03(+0.41%)
Oct 25, 2004 7.640 7.912 7.513 7.772 682,818 +0.11(+1.42%)
Oct 22, 2004 7.989 8.048 7.658 7.663 313,840 -0.27(-3.43%)
Oct 21, 2004 7.790 8.016 7.640 7.935 623,711 +0.05(+0.69%)
Oct 20, 2004 7.595 7.912 7.549 7.880 507,041 +0.25(+3.33%)
Oct 19, 2004 7.962 8.048 7.599 7.626 463,152 -0.32(-4.05%)
Oct 18, 2004 7.645 8.025 7.549 7.948 423,232 +0.22(+2.88%)
Oct 15, 2004 7.486 7.867 7.413 7.726 481,016 +0.25(+3.40%)
Oct 14, 2004 7.595 7.749 7.472 7.472 350,010 -0.16(-2.08%)
Oct 13, 2004 7.921 8.044 7.558 7.631 631,430 -0.16(-2.04%)
Oct 12, 2004 7.853 7.935 7.617 7.790 357,509 -0.17(-2.11%)
Oct 11, 2004 7.753 7.980 7.690 7.957 321,118 +0.22(+2.87%)
Oct 08, 2004 7.985 7.989 7.726 7.735 597,907 -0.20(-2.51%)
Oct 07, 2004 8.447 8.452 7.930 7.935 786,035 -0.46(-5.46%)
Oct 06, 2004 8.270 8.393 8.093 8.393 524,685 +0.05(+0.60%)
Oct 05, 2004 8.397 8.397 8.161 8.343 754,496 +0.04(+0.44%)
Oct 04, 2004 8.171 8.388 8.166 8.307 1,030,844 +0.15(+1.78%)
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.