Myriad Genetics Inc (NQ: MYGN )

21.47 +0.07 (+0.33%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 11.56 12.14 11.26 11.57 1,319,000 +0.04(+0.30%)
Jul 30, 2002 10.96 12.10 10.63 11.54 2,255,316 +0.70(+6.46%)
Jul 29, 2002 10.07 10.96 10.06 10.84 1,715,298 +0.87(+8.67%)
Jul 26, 2002 9.770 10.17 9.390 9.975 765,984 +0.11(+1.12%)
Jul 25, 2002 9.635 10.82 9.560 9.865 1,458,712 +0.30(+3.19%)
Jul 24, 2002 9.020 9.675 8.550 9.560 1,811,600 +0.44(+4.77%)
Jul 23, 2002 9.700 9.700 9.005 9.125 2,478,228 -0.24(-2.56%)
Jul 22, 2002 9.450 9.715 8.965 9.365 152,700,000 -0.00(-0.05%)
Jul 19, 2002 9.665 9.775 9.055 9.370 1,499,600 -1.11(-10.59%)
Jul 17, 2002 10.53 11.00 9.990 10.48 2,001,000 +1.24(+13.42%)
Jul 12, 2002 9.035 9.615 8.525 9.240 1,441,600 +0.40(+4.52%)
Jul 11, 2002 8.430 8.900 8.000 8.840 1,407,600 +0.56(+6.76%)
Jul 10, 2002 9.065 9.120 8.260 8.280 1,099,800 -0.52(-5.86%)
Jul 09, 2002 9.095 9.095 8.795 8.795 1,264,200 -0.30(-3.30%)
Jul 08, 2002 9.110 9.525 8.710 9.095 1,151,600 -0.01(-0.16%)
Jul 05, 2002 9.055 9.285 8.755 9.110 391,000 +0.23(+2.58%)
Jul 04, 2002 8.795 8.945 8.410 8.880 1,245,000 +0.00(+0.00%)
Jul 03, 2002 8.795 8.945 8.410 8.880 1,244,400 +0.18(+2.07%)
Jul 02, 2002 9.005 9.260 8.550 8.700 1,686,200 -0.37(-4.03%)
Jul 01, 2002 10.14 10.15 8.900 9.065 1,489,800 -1.11(-10.87%)
Jun 28, 2002 10.30 10.34 9.650 10.17 3,179,400 +0.05(+0.49%)
Jun 27, 2002 9.745 10.12 9.380 10.12 1,064,400 +0.77(+8.29%)
Jun 26, 2002 8.680 9.550 8.500 9.345 1,107,000 +0.37(+4.12%)
Jun 25, 2002 9.320 9.725 8.910 8.975 1,132,400 -0.05(-0.61%)
Jun 21, 2002 9.075 9.475 9.000 9.030 690,600 +0.01(+0.11%)
Jun 20, 2002 9.665 9.740 9.000 9.020 1,783,200 -0.76(-7.77%)
Jun 19, 2002 10.04 10.49 9.710 9.780 906,600 -0.52(-5.05%)
Jun 18, 2002 10.28 11.18 10.21 10.30 1,551,200 -0.10(-0.96%)
Jun 17, 2002 9.380 10.40 9.375 10.40 1,848,800 +1.09(+11.71%)
Jun 14, 2002 8.520 9.505 8.275 9.310 1,024,600 +0.67(+7.69%)
Jun 12, 2002 8.815 8.840 8.150 8.645 1,790,200 -0.11(-1.20%)
Jun 11, 2002 9.525 9.550 8.605 8.750 1,363,800 -0.84(-8.71%)
Jun 10, 2002 9.500 9.900 9.230 9.585 807,600 +0.11(+1.11%)
Jun 07, 2002 8.895 9.575 8.720 9.480 2,060,000 +0.11(+1.12%)
Jun 06, 2002 9.830 9.932 9.015 9.375 1,924,200 -0.68(-6.76%)
Jun 05, 2002 10.05 10.57 9.655 10.05 1,880,200 -1.09(-9.78%)
May 31, 2002 11.68 11.94 11.13 11.14 685,400 -1.10(-8.98%)
May 28, 2002 12.47 12.54 11.83 12.24 1,229,400 +0.29(+2.47%)
May 27, 2002 12.46 13.07 11.95 11.95 2,123,800 +0.00(+0.00%)
May 24, 2002 12.46 13.07 11.95 11.95 2,101,800 -0.73(-5.76%)
May 23, 2002 11.32 12.75 10.87 12.68 1,727,000 +1.36(+12.01%)
May 22, 2002 11.24 11.59 10.90 11.32 990,000 -0.07(-0.66%)
May 21, 2002 12.39 12.62 11.00 11.39 1,511,000 -0.75(-6.18%)
May 20, 2002 12.45 12.62 11.95 12.14 1,337,400 -0.38(-3.07%)
May 17, 2002 12.40 12.70 12.00 12.53 1,149,800 +0.62(+5.21%)
May 16, 2002 12.10 12.12 11.44 11.91 914,400 -0.14(-1.16%)
May 15, 2002 12.36 12.82 11.93 12.05 1,640,400 -0.28(-2.27%)
May 14, 2002 11.37 12.59 11.36 12.33 2,810,600 +1.38(+12.65%)
May 13, 2002 10.73 11.32 10.27 10.95 1,178,400 +0.14(+1.34%)
May 10, 2002 10.76 11.02 10.27 10.80 1,516,800 +0.05(+0.47%)
May 09, 2002 10.84 11.32 10.45 10.75 2,106,200 -0.18(-1.65%)
May 08, 2002 10.33 11.31 10.33 10.93 2,831,200 +0.88(+8.76%)
May 07, 2002 10.45 10.50 9.625 10.05 3,506,600 -0.33(-3.18%)
May 06, 2002 11.08 11.17 10.19 10.38 1,963,400 -0.79(-7.11%)
May 03, 2002 11.18 11.48 10.90 11.18 1,780,600 -0.12(-1.11%)
May 02, 2002 11.49 11.89 11.12 11.30 1,686,400 -0.34(-2.96%)
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.