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 30, 2023 23.39 24.21 23.17 23.18 782,580 +0.19(+0.83%)
Jun 29, 2023 22.91 23.64 22.77 22.99 538,079 +0.02(+0.09%)
Jun 28, 2023 22.76 23.00 22.50 22.97 309,531 +0.18(+0.79%)
Jun 27, 2023 22.68 22.89 22.34 22.79 391,415 +0.03(+0.13%)
Jun 26, 2023 22.73 22.98 22.52 22.76 519,340 +0.01(+0.04%)
Jun 23, 2023 22.81 23.00 22.25 22.75 838,357 -0.29(-1.26%)
Jun 22, 2023 22.82 23.30 22.59 23.04 500,045 +0.20(+0.88%)
Jun 21, 2023 23.48 23.60 22.61 22.84 300,729 -0.86(-3.63%)
Jun 20, 2023 22.84 23.89 22.56 23.70 602,344 +0.79(+3.45%)
Jun 16, 2023 23.42 23.42 22.52 22.91 1,488,769 -0.03(-0.13%)
Jun 15, 2023 22.66 23.20 22.45 22.94 434,930 +4.62(+25.22%)
May 08, 2023 19.32 19.55 18.20 18.32 677,657 -0.97(-5.03%)
May 05, 2023 21.38 21.38 18.32 19.29 1,072,716 -1.80(-8.53%)
May 04, 2023 19.15 21.38 18.99 21.09 1,010,916 -0.80(-3.65%)
May 03, 2023 21.41 22.41 21.08 21.89 669,120 +0.63(+2.96%)
May 02, 2023 21.57 21.60 21.10 21.26 577,347 -0.44(-2.03%)
May 01, 2023 21.21 21.76 21.04 21.70 527,411 +0.41(+1.93%)
Apr 28, 2023 21.16 21.72 20.57 21.29 371,744 +0.10(+0.47%)
Apr 27, 2023 21.13 21.64 20.65 21.19 360,665 +0.21(+1.00%)
Apr 26, 2023 21.32 21.32 20.84 20.98 260,589 -0.39(-1.82%)
Apr 25, 2023 21.64 21.65 21.06 21.37 496,087 -0.50(-2.29%)
Apr 24, 2023 22.43 22.52 21.81 21.87 298,045 -0.60(-2.67%)
Apr 21, 2023 22.32 22.78 21.99 22.47 428,467 +0.59(+2.70%)
Apr 20, 2023 22.71 22.71 21.50 21.88 400,423 -0.93(-4.08%)
Apr 19, 2023 21.55 22.84 21.47 22.81 600,145 +1.13(+5.21%)
Apr 18, 2023 22.38 22.38 21.56 21.68 407,830 -0.60(-2.69%)
Apr 17, 2023 22.31 22.63 21.93 22.28 556,059 +0.01(+0.04%)
Apr 14, 2023 22.40 22.67 21.97 22.27 759,429 -0.30(-1.33%)
Apr 13, 2023 22.34 22.85 22.00 22.57 1,617,776 +0.18(+0.80%)
Apr 12, 2023 23.31 23.69 22.33 22.39 620,720 -0.60(-2.61%)
Apr 11, 2023 23.44 23.74 22.93 22.99 417,497 -0.49(-2.09%)
Apr 10, 2023 23.08 23.68 22.79 23.48 448,400 +0.15(+0.64%)
Apr 06, 2023 23.36 23.38 22.67 23.33 388,161 +0.07(+0.30%)
Apr 05, 2023 23.52 23.59 23.15 23.26 374,160 -0.32(-1.36%)
Apr 04, 2023 23.91 23.91 23.21 23.58 370,489 -0.18(-0.76%)
Apr 03, 2023 23.01 23.77 22.88 23.76 473,187 +0.53(+2.28%)
Mar 31, 2023 22.82 23.44 22.82 23.23 582,596 +0.70(+3.11%)
Mar 30, 2023 23.33 23.66 22.46 22.53 446,047 -0.80(-3.43%)
Mar 29, 2023 23.00 23.50 22.79 23.33 487,197 +0.52(+2.28%)
Mar 28, 2023 23.19 23.23 22.44 22.81 618,765 -0.50(-2.15%)
Mar 27, 2023 23.48 23.67 22.97 23.31 534,085 -0.41(-1.73%)
Mar 24, 2023 23.42 23.75 23.11 23.72 424,621 +0.09(+0.38%)
Mar 23, 2023 22.98 24.05 22.78 23.63 472,133 +0.72(+3.14%)
Mar 22, 2023 23.21 23.56 22.86 22.91 542,936 -0.48(-2.05%)
Mar 21, 2023 23.80 23.96 23.16 23.39 402,302 -0.36(-1.52%)
Mar 20, 2023 23.25 23.89 22.97 23.75 562,063 +0.67(+2.90%)
Mar 17, 2023 23.56 23.60 22.99 23.08 1,675,332 -0.66(-2.78%)
Mar 16, 2023 23.08 23.99 22.94 23.74 495,595 +0.41(+1.76%)
Mar 15, 2023 22.28 23.36 22.15 23.33 619,324 +0.49(+2.15%)
Mar 14, 2023 22.44 23.31 21.96 22.84 1,002,406 +1.17(+5.40%)
Mar 13, 2023 20.90 22.37 20.76 21.67 1,002,946 +0.44(+2.07%)
Mar 10, 2023 21.49 21.49 20.43 21.23 1,006,562 -0.36(-1.67%)
Mar 09, 2023 22.00 22.65 21.45 21.59 616,259 -0.26(-1.19%)
Mar 08, 2023 21.71 22.38 21.45 21.85 515,469 +0.15(+0.69%)
Mar 07, 2023 22.02 22.08 21.40 21.70 552,402 -0.39(-1.77%)
Mar 06, 2023 23.41 23.88 21.93 22.09 810,894 -1.17(-5.03%)
Mar 03, 2023 23.30 23.38 22.55 23.26 660,247 +0.36(+1.57%)
Mar 02, 2023 21.06 23.05 20.86 22.90 956,623 +1.48(+6.91%)
Mar 01, 2023 19.65 22.49 19.25 21.42 1,045,072 +2.50(+13.21%)
Feb 28, 2023 18.58 19.50 18.40 18.92 1,411,043 +0.23(+1.23%)
Feb 27, 2023 18.71 18.91 18.31 18.69 649,636 +0.15(+0.81%)
Feb 24, 2023 18.26 18.84 18.03 18.54 660,477 -0.13(-0.70%)
Feb 23, 2023 18.66 18.68 17.84 18.67 599,294 +0.22(+1.19%)
Feb 22, 2023 18.11 18.93 17.91 18.45 766,698 +0.27(+1.49%)
Feb 21, 2023 19.03 19.17 18.16 18.18 670,579 -1.24(-6.39%)
Feb 17, 2023 18.85 19.44 18.48 19.42 541,546 +0.63(+3.35%)
Feb 16, 2023 18.79 19.45 18.71 18.79 507,827 -0.46(-2.39%)
Feb 15, 2023 18.58 19.27 18.45 19.25 367,548 +0.52(+2.78%)
Feb 14, 2023 18.80 19.07 18.26 18.73 409,598 -0.23(-1.21%)
Feb 13, 2023 18.65 19.00 18.32 18.96 236,152 +0.31(+1.66%)
Feb 10, 2023 18.46 19.25 18.17 18.65 388,855 -0.03(-0.16%)
Feb 09, 2023 19.16 19.33 18.61 18.68 266,926 -0.18(-0.95%)
Feb 08, 2023 19.43 20.17 18.85 18.86 556,691 -0.73(-3.73%)
Feb 07, 2023 18.86 19.68 18.58 19.59 864,276 +0.58(+3.05%)
Feb 06, 2023 20.16 20.16 18.91 19.01 473,999 -0.95(-4.76%)
Feb 03, 2023 20.25 20.89 19.81 19.96 603,039 -0.82(-3.95%)
Feb 02, 2023 20.33 21.40 20.11 20.78 558,910 +0.84(+4.21%)
Feb 01, 2023 19.66 20.21 19.09 19.94 594,273 +0.22(+1.12%)
Jan 31, 2023 19.26 19.81 19.11 19.72 666,582 +0.46(+2.39%)
Jan 30, 2023 20.01 20.01 19.15 19.26 433,998 -1.11(-5.45%)
Jan 27, 2023 19.63 20.49 19.55 20.37 315,056 +0.56(+2.83%)
Jan 26, 2023 20.76 20.93 19.64 19.81 514,916 -0.70(-3.41%)
Jan 25, 2023 20.76 20.78 19.70 20.51 370,647 -0.46(-2.19%)
Jan 24, 2023 21.39 21.71 20.76 20.97 473,472 -0.44(-2.06%)
Jan 23, 2023 20.43 21.58 20.43 21.41 719,503 +1.06(+5.21%)
Jan 20, 2023 19.66 20.39 19.31 20.35 686,865 +0.84(+4.31%)
Jan 19, 2023 19.46 19.55 18.74 19.51 509,370 -0.14(-0.71%)
Jan 18, 2023 19.90 20.02 19.28 19.65 560,047 +1.09(+5.87%)
Jan 17, 2023 18.51 18.79 18.28 18.56 479,535 -0.11(-0.59%)
Jan 13, 2023 18.55 18.91 18.33 18.67 482,951 -0.11(-0.59%)
Jan 12, 2023 18.63 18.81 18.11 18.78 438,124 +0.30(+1.62%)
Jan 11, 2023 17.32 18.72 17.16 18.48 707,979 +1.16(+6.70%)
Jan 10, 2023 16.68 17.41 16.63 17.32 576,245 +0.59(+3.53%)
Jan 09, 2023 16.67 17.15 16.57 16.73 983,653 +0.34(+2.07%)
Jan 06, 2023 16.18 16.53 15.74 16.39 605,972 +0.36(+2.25%)
Jan 05, 2023 15.80 16.22 15.67 16.03 586,591 +0.02(+0.12%)
Jan 04, 2023 15.34 16.20 15.34 16.01 784,869 +0.75(+4.91%)
Jan 03, 2023 14.77 15.31 14.55 15.26 877,480 +0.75(+5.17%)
Dec 30, 2022 14.36 14.71 13.92 14.51 3,557,672 -0.09(-0.62%)
Dec 29, 2022 14.53 14.98 14.53 14.60 1,986,456 +0.04(+0.27%)
Dec 28, 2022 15.39 15.68 14.53 14.56 422,934 -0.81(-5.27%)
Dec 27, 2022 15.54 15.54 14.95 15.37 724,291 -0.27(-1.73%)
Dec 23, 2022 16.20 16.27 15.47 15.64 511,155 -0.66(-4.05%)
Dec 22, 2022 15.77 16.34 15.69 16.30 1,174,595 +0.22(+1.37%)
Dec 21, 2022 16.29 16.68 15.80 16.08 607,025 -0.10(-0.62%)
Dec 20, 2022 16.37 16.64 16.10 16.18 629,779 -0.29(-1.76%)
Dec 19, 2022 16.67 16.92 16.27 16.47 543,878 -0.22(-1.32%)
Dec 16, 2022 16.57 16.88 16.19 16.69 3,743,530 -0.24(-1.42%)
Dec 15, 2022 17.51 17.52 16.85 16.93 610,406 -0.62(-3.53%)
Dec 14, 2022 17.37 17.93 17.10 17.55 842,893 +0.05(+0.29%)
Dec 13, 2022 18.36 18.59 17.28 17.50 601,046 -0.16(-0.91%)
Dec 12, 2022 18.70 19.07 17.54 17.66 633,906 -1.18(-6.26%)
Dec 09, 2022 19.36 19.63 18.78 18.84 492,493 -0.65(-3.34%)
Dec 08, 2022 19.69 19.89 19.42 19.49 426,424 -0.12(-0.61%)
Dec 07, 2022 19.51 20.35 19.51 19.61 793,946 +0.10(+0.51%)
Dec 06, 2022 20.01 20.11 19.40 19.51 556,385 -0.50(-2.50%)
Dec 05, 2022 20.70 20.70 19.72 20.01 619,340 -0.92(-4.40%)
Dec 02, 2022 19.94 21.00 19.70 20.93 464,030 +0.59(+2.90%)
Dec 01, 2022 20.44 20.88 19.89 20.34 765,514 +0.08(+0.39%)
Nov 30, 2022 19.25 20.31 18.82 20.26 680,166 +1.09(+5.69%)
Nov 29, 2022 18.83 19.34 18.69 19.17 757,340 +0.32(+1.70%)
Nov 28, 2022 19.32 19.71 18.76 18.85 394,236 -0.79(-4.02%)
Nov 25, 2022 19.30 19.75 18.93 19.64 258,290 +0.19(+0.98%)
Nov 23, 2022 19.68 19.93 19.29 19.45 296,067 -0.31(-1.57%)
Nov 22, 2022 19.56 19.95 19.26 19.76 379,037 +0.43(+2.22%)
Nov 21, 2022 18.95 19.41 18.70 19.33 389,468 +0.31(+1.63%)
Nov 18, 2022 19.78 19.97 18.89 19.02 600,842 -0.25(-1.30%)
Nov 17, 2022 19.76 19.97 18.92 19.27 535,964 -0.69(-3.46%)
Nov 16, 2022 20.78 20.87 19.57 19.96 608,374 -0.92(-4.41%)
Nov 15, 2022 20.64 21.28 20.47 20.88 497,459 +0.53(+2.60%)
Nov 14, 2022 20.86 21.00 20.32 20.35 455,756 -0.64(-3.05%)
Nov 11, 2022 20.55 22.17 20.07 20.99 731,370 +0.39(+1.89%)
Nov 10, 2022 19.35 20.84 18.85 20.60 1,052,756 +2.19(+11.90%)
Nov 09, 2022 17.86 18.83 17.56 18.41 888,727 +0.41(+2.28%)
Nov 08, 2022 16.44 18.01 16.27 18.00 843,564 +1.71(+10.50%)
Nov 07, 2022 16.62 16.73 16.00 16.29 842,253 -0.25(-1.51%)
Nov 04, 2022 16.11 16.60 15.65 16.54 527,201 +0.76(+4.82%)
Nov 03, 2022 15.98 16.10 15.38 15.78 1,018,653 -0.52(-3.19%)
Nov 02, 2022 17.31 16.30 1,691,726 -1.20(-6.86%)
Nov 01, 2022 19.43 19.82 15.94 17.50 1,268,044 -3.24(-15.62%)
Oct 31, 2022 20.43 21.05 20.30 20.74 557,592 -0.12(-0.58%)
Oct 28, 2022 20.30 21.07 19.88 20.86 636,510 +0.66(+3.27%)
Oct 27, 2022 20.38 20.38 19.76 20.20 523,819 +0.14(+0.70%)
Oct 26, 2022 19.68 20.65 19.61 20.06 396,421 +0.50(+2.56%)
Oct 25, 2022 18.99 19.67 18.99 19.56 612,535 +0.69(+3.66%)
Oct 24, 2022 19.61 19.61 18.76 18.87 336,093 -0.70(-3.58%)
Oct 21, 2022 18.94 19.63 18.55 19.57 404,846 +0.78(+4.15%)
Oct 20, 2022 18.92 19.52 18.60 18.79 327,363 -0.23(-1.21%)
Oct 19, 2022 19.65 19.65 18.57 19.02 552,419 -0.98(-4.90%)
Oct 18, 2022 20.13 20.83 19.96 20.00 390,451 +0.34(+1.73%)
Oct 17, 2022 19.10 19.76 19.03 19.66 491,846 +0.97(+5.19%)
Oct 14, 2022 19.42 19.50 18.67 18.69 344,161 -0.50(-2.61%)
Oct 13, 2022 18.41 19.49 18.15 19.19 433,908 +0.26(+1.37%)
Oct 12, 2022 18.54 19.02 18.20 18.93 351,662 +0.31(+1.66%)
Oct 11, 2022 18.89 19.19 18.21 18.62 570,442 -0.34(-1.79%)
Oct 10, 2022 19.66 19.66 18.89 18.96 476,343 -0.66(-3.36%)
Oct 07, 2022 20.05 20.27 19.57 19.62 737,206 -0.79(-3.87%)
Oct 06, 2022 20.62 20.80 20.12 20.41 434,197 -0.41(-1.97%)
Oct 05, 2022 20.07 21.02 20.07 20.82 465,702 +0.21(+1.02%)
Oct 04, 2022 20.00 20.66 19.91 20.61 578,525 +1.03(+5.26%)
Oct 03, 2022 19.25 19.87 18.91 19.58 495,470 +0.50(+2.62%)
Sep 30, 2022 19.55 20.10 19.08 19.08 628,687 -0.43(-2.20%)
Sep 29, 2022 19.13 19.59 18.98 19.51 560,022 +0.02(+0.10%)
Sep 28, 2022 18.66 19.64 18.52 19.49 717,137 +1.28(+7.03%)
Sep 27, 2022 18.74 18.86 18.02 18.21 497,789 -0.20(-1.09%)
Sep 26, 2022 18.64 19.36 18.38 18.41 390,324 -0.28(-1.50%)
Sep 23, 2022 18.84 19.39 18.21 18.69 512,242 -0.45(-2.35%)
Sep 22, 2022 20.01 20.03 19.11 19.14 409,716 -1.06(-5.25%)
Sep 21, 2022 20.98 21.17 20.08 20.20 439,904 -0.60(-2.88%)
Sep 20, 2022 21.01 21.37 20.54 20.80 295,783 -0.44(-2.07%)
Sep 19, 2022 21.28 21.39 20.70 21.24 415,106 -0.13(-0.61%)
Sep 16, 2022 21.26 21.39 20.60 21.37 870,458 -0.15(-0.70%)
Sep 15, 2022 21.86 22.30 21.40 21.52 423,338 -0.42(-1.91%)
Sep 14, 2022 22.09 22.34 21.67 21.94 477,397 +0.04(+0.18%)
Sep 13, 2022 22.45 22.75 21.68 21.90 605,921 -1.45(-6.21%)
Sep 12, 2022 22.92 23.52 22.80 23.35 422,278 +0.55(+2.41%)
Sep 09, 2022 22.44 22.97 22.22 22.80 511,489 +0.55(+2.47%)
Sep 08, 2022 21.74 22.51 21.33 22.25 369,059 +0.34(+1.55%)
Sep 07, 2022 21.32 21.95 21.06 21.91 431,205 +0.56(+2.62%)
Sep 06, 2022 21.86 22.04 21.30 21.35 483,472 -0.47(-2.15%)
Sep 02, 2022 22.74 22.74 21.68 21.82 387,681 -0.57(-2.55%)
Sep 01, 2022 22.21 22.49 21.61 22.39 385,589 +0.05(+0.22%)
Aug 31, 2022 22.91 23.28 22.12 22.34 500,923 -0.24(-1.06%)
Aug 30, 2022 22.91 23.11 22.37 22.58 407,852 -0.20(-0.88%)
Aug 29, 2022 23.19 23.61 22.35 22.78 487,067 -0.75(-3.19%)
Aug 26, 2022 24.87 24.91 23.25 23.53 476,469 -1.36(-5.46%)
Aug 25, 2022 24.02 24.93 23.84 24.89 536,790 +1.06(+4.45%)
Aug 24, 2022 23.60 24.02 23.32 23.83 479,236 +0.12(+0.51%)
Aug 23, 2022 23.81 24.09 23.51 23.71 397,523 +0.02(+0.08%)
Aug 22, 2022 24.64 24.84 23.33 23.69 511,017 -1.17(-4.71%)
Aug 19, 2022 24.90 25.06 24.63 24.86 306,323 -0.38(-1.51%)
Aug 18, 2022 25.49 25.49 25.10 25.24 384,195 -0.29(-1.14%)
Aug 17, 2022 26.91 26.91 25.48 25.53 459,881 -1.38(-5.13%)
Aug 16, 2022 27.71 27.74 26.66 26.91 388,425 -0.97(-3.48%)
Aug 15, 2022 27.32 27.92 27.02 27.88 332,267 +0.27(+0.98%)
Aug 12, 2022 26.81 27.75 26.65 27.61 524,648 +0.91(+3.41%)
Aug 11, 2022 27.20 28.18 26.63 26.70 554,440 -0.77(-2.80%)
Aug 10, 2022 26.83 27.51 26.53 27.47 526,835 +1.27(+4.85%)
Aug 09, 2022 26.72 26.86 25.79 26.20 683,221 -0.92(-3.39%)
Aug 08, 2022 27.53 28.00 26.75 27.12 615,554 -0.34(-1.24%)
Aug 05, 2022 27.08 27.55 26.22 27.46 470,382 +0.06(+0.22%)
Aug 04, 2022 26.25 27.47 24.73 27.40 864,918 +1.47(+5.67%)
Aug 03, 2022 27.01 27.64 25.68 25.93 669,994 -0.62(-2.34%)
Aug 02, 2022 25.78 26.76 25.68 26.55 397,247 +0.56(+2.15%)
Aug 01, 2022 26.23 26.42 25.54 25.99 668,939 -0.39(-1.48%)
Jul 29, 2022 26.23 26.52 25.84 26.38 465,120 -0.08(-0.30%)
Jul 28, 2022 25.87 26.68 25.20 26.46 445,890 +0.72(+2.80%)
Jul 27, 2022 24.74 25.90 24.02 25.74 558,055 +1.13(+4.59%)
Jul 26, 2022 24.04 24.84 23.82 24.61 633,265 +0.39(+1.61%)
Jul 25, 2022 24.39 24.43 23.82 24.22 535,796 -0.14(-0.57%)
Jul 22, 2022 25.56 25.56 24.10 24.36 553,935 -1.20(-4.69%)
Jul 21, 2022 25.25 25.72 24.95 25.56 708,202 +0.25(+0.99%)
Jul 20, 2022 22.97 25.35 22.94 25.31 1,175,047 +2.56(+11.25%)
Jul 19, 2022 21.55 22.80 21.50 22.75 637,013 +1.23(+5.72%)
Jul 18, 2022 22.02 22.40 21.27 21.52 509,248 -0.46(-2.09%)
Jul 15, 2022 20.95 21.99 20.56 21.98 512,315 +1.26(+6.08%)
Jul 14, 2022 20.68 20.79 20.27 20.72 522,592 -0.14(-0.65%)
Jul 13, 2022 19.21 20.88 19.21 20.86 537,407 +1.36(+6.95%)
Jul 12, 2022 19.39 19.78 18.96 19.50 375,053 +0.10(+0.52%)
Jul 11, 2022 19.46 19.75 19.19 19.40 378,496 -0.26(-1.32%)
Jul 08, 2022 19.52 19.85 19.18 19.66 314,014 +0.06(+0.31%)
Jul 07, 2022 19.09 19.65 19.05 19.60 460,243 +0.59(+3.10%)
Jul 06, 2022 18.86 19.34 18.65 19.01 390,184 +0.17(+0.90%)
Jul 05, 2022 18.27 19.00 18.21 18.84 808,132 +0.21(+1.13%)
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.