Myriad Genetics Inc (NQ: MYGN )

31.48 USD +0.03 (+0.08%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 31.05 31.79 30.80 31.45 416,957 +0.58(+1.88%)
Jul 27, 2021 31.43 31.65 30.32 30.87 283,413 -0.79(-2.50%)
Jul 26, 2021 32.04 32.05 31.23 31.66 324,106 -0.16(-0.50%)
Jul 23, 2021 32.31 32.73 31.56 31.82 477,015 -0.35(-1.09%)
Jul 22, 2021 32.02 32.30 31.15 32.17 479,988 +0.10(+0.31%)
Jul 21, 2021 31.71 32.10 31.22 32.07 329,755 +0.70(+2.23%)
Jul 20, 2021 30.24 31.47 30.12 31.37 553,093 +1.40(+4.67%)
Jul 19, 2021 29.89 30.73 29.69 29.97 467,548 -0.82(-2.66%)
Jul 16, 2021 31.59 31.59 30.64 30.79 508,270 -0.47(-1.50%)
Jul 15, 2021 31.48 31.64 30.20 31.26 817,387 -0.49(-1.54%)
Jul 14, 2021 33.00 33.32 31.64 31.75 738,696 -1.20(-3.64%)
Jul 13, 2021 33.94 33.98 32.70 32.95 2,226,278 -1.05(-3.09%)
Jul 12, 2021 33.34 34.02 33.01 34.00 1,229,979 +0.87(+2.63%)
Jul 09, 2021 31.85 33.17 31.68 33.13 869,374 +1.36(+4.28%)
Jul 08, 2021 31.32 31.78 31.23 31.77 668,205 -0.28(-0.87%)
Jul 07, 2021 31.65 32.32 31.26 32.05 1,272,769 +0.41(+1.30%)
Jul 06, 2021 31.17 31.67 30.88 31.64 441,877 +0.34(+1.09%)
Jul 02, 2021 31.79 31.79 30.92 31.30 468,188 -0.01(-0.03%)
Jul 01, 2021 30.91 31.38 30.53 31.31 388,463 +0.73(+2.39%)
Jun 30, 2021 29.86 30.58 29.86 30.58 731,679 +0.11(+0.36%)
Jun 29, 2021 31.16 31.56 29.82 30.47 214,520 -0.77(-2.46%)
Jun 28, 2021 32.50 32.80 30.81 31.24 547,528 -1.37(-4.20%)
Jun 25, 2021 31.37 32.73 31.30 32.61 2,054,224 +1.29(+4.12%)
Jun 24, 2021 31.73 31.87 31.08 31.32 448,074 -0.25(-0.79%)
Jun 23, 2021 29.81 31.60 29.81 31.57 991,394 +1.68(+5.62%)
Jun 22, 2021 29.25 30.13 28.58 29.89 623,871 +0.63(+2.15%)
Jun 21, 2021 28.82 29.65 28.30 29.26 370,566 +0.65(+2.27%)
Jun 18, 2021 30.80 30.82 28.52 28.61 923,636 -2.06(-6.72%)
Jun 17, 2021 30.07 30.85 30.07 30.67 384,542 +0.55(+1.83%)
Jun 16, 2021 29.92 30.50 29.45 30.12 293,239 +0.16(+0.53%)
Jun 15, 2021 29.81 30.22 29.58 29.96 398,466 +0.02(+0.07%)
Jun 14, 2021 29.78 30.58 29.78 29.94 618,630 +0.21(+0.71%)
Jun 11, 2021 29.47 29.89 29.47 29.73 248,808 +0.43(+1.47%)
Jun 10, 2021 29.38 29.48 28.81 29.30 315,727 +0.07(+0.24%)
Jun 09, 2021 29.69 30.08 29.02 29.23 363,098 -0.57(-1.91%)
Jun 08, 2021 29.59 29.92 29.05 29.80 310,006 +0.46(+1.57%)
Jun 07, 2021 27.72 29.65 27.21 29.34 583,390 +1.83(+6.65%)
Jun 04, 2021 27.14 27.64 26.98 27.51 327,073 +0.27(+0.99%)
Jun 03, 2021 27.49 27.61 26.94 27.24 456,075 -0.94(-3.34%)
Jun 02, 2021 27.99 28.52 27.74 28.18 517,241 +0.18(+0.64%)
Jun 01, 2021 28.31 28.48 27.53 28.00 668,198 -0.65(-2.27%)
May 28, 2021 29.30 29.30 28.48 28.65 319,032 -0.34(-1.17%)
May 27, 2021 28.91 29.09 28.58 28.99 558,184 +0.37(+1.29%)
May 26, 2021 28.41 29.21 28.41 28.62 346,387 -0.08(-0.28%)
May 25, 2021 28.12 29.25 28.12 28.70 847,684 +0.30(+1.06%)
May 24, 2021 27.97 28.88 27.91 28.40 336,072 +0.87(+3.16%)
May 21, 2021 27.77 27.95 27.14 27.53 255,754 +0.18(+0.66%)
May 20, 2021 26.96 27.39 26.49 27.35 205,941 +0.48(+1.79%)
May 19, 2021 26.66 27.28 26.10 26.87 407,779 -0.47(-1.72%)
May 18, 2021 27.26 27.75 26.76 27.34 488,724 +0.31(+1.15%)
May 17, 2021 27.12 27.67 26.08 27.03 326,253 -0.35(-1.28%)
May 14, 2021 25.71 27.40 25.49 27.38 555,131 +1.73(+6.74%)
May 13, 2021 25.66 26.09 24.98 25.65 471,339 +0.25(+0.98%)
May 12, 2021 24.95 26.51 24.64 25.40 827,659 +0.01(+0.04%)
May 11, 2021 24.80 26.43 24.54 25.39 734,775 -0.72(-2.76%)
May 10, 2021 28.19 28.19 26.02 26.11 509,963 -2.14(-7.58%)
May 07, 2021 27.15 28.82 27.15 28.25 398,531 +1.39(+5.17%)
May 06, 2021 27.70 27.75 26.20 26.86 513,999 -0.65(-2.36%)
May 05, 2021 31.69 31.79 27.37 27.51 543,922 -4.11(-13.00%)
May 04, 2021 30.28 32.00 29.14 31.62 757,638 +1.22(+4.01%)
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.