Canada markets open in 5 hours 41 minutes

Myriad Genetics, Inc. (MYGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.02+0.01 (+0.04%)
At close: 04:00PM EDT
28.02 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202428.0028.9027.8128.0228.02790,000
Jul 23, 202427.7928.5827.5128.0128.01961,900
Jul 22, 202426.2627.9626.2427.7527.751,003,500
Jul 19, 202426.7426.8825.8725.9725.97540,500
Jul 18, 202426.8927.4826.2326.6126.61601,300
Jul 17, 202427.1127.5826.9627.0927.09770,800
Jul 16, 202426.8727.8226.2127.3927.391,110,000
Jul 15, 202426.7027.0026.4526.6426.64853,200
Jul 12, 202426.2926.6025.7526.4226.42843,800
Jul 11, 202425.6126.3125.3225.9025.90684,500
Jul 10, 202425.3625.3624.7325.1425.14568,000
Jul 09, 202425.1625.5124.8725.2425.241,251,800
Jul 08, 202425.2525.4424.8725.2625.26612,700
Jul 05, 202424.7925.2124.7024.9024.90598,300
Jul 03, 202424.9025.6024.8224.9524.95447,900
Jul 02, 202424.0225.0823.7624.7624.76803,600
Jul 01, 202424.4124.5123.5223.9723.97447,200
Jun 28, 202424.3824.7524.0024.4624.461,490,600
Jun 27, 202424.8124.8624.1424.3124.31516,400
Jun 26, 202424.4724.8023.9124.6224.62585,700
Jun 25, 202424.4024.8824.0424.6624.66448,500
Jun 24, 202424.2624.7923.9624.5224.52596,500
Jun 21, 202423.8724.4323.6324.2624.263,119,800
Jun 20, 202423.7624.2923.3623.8023.80582,900
Jun 18, 202424.0624.2623.4123.9023.90821,700
Jun 17, 202423.1224.0722.9324.0324.03790,500
Jun 14, 202423.0123.4322.3523.2023.20932,100
Jun 13, 202423.3323.6223.0123.2923.29935,000
Jun 12, 202424.0124.2622.9323.5623.56830,300
Jun 11, 202421.9622.5021.7622.4722.47539,500
Jun 10, 202421.8122.2121.2222.1922.19763,400
Jun 07, 202421.9922.3221.8122.1422.14502,600
Jun 06, 202422.5623.2722.2622.3022.30503,400
Jun 05, 202422.5122.8522.2222.7022.70617,300
Jun 04, 202422.0522.6721.7922.3422.34828,600
Jun 03, 202422.0423.0321.7622.3522.35944,200
May 31, 202422.6623.2022.4322.7622.76597,400
May 30, 202422.9022.9022.1822.4622.46576,100
May 29, 202422.8523.0922.5122.7022.70494,900
May 28, 202423.3923.8222.6823.3223.32417,000
May 24, 202423.4123.5122.9623.1623.16365,900
May 23, 202424.0624.0623.2023.2723.27583,500
May 22, 202424.2724.9323.8823.9923.99680,500
May 21, 202424.6924.9524.3224.3824.38415,200
May 20, 202425.1925.4924.9325.0125.01770,900
May 17, 202424.7925.5424.4825.2925.29598,600
May 16, 202424.3624.9223.7724.6124.61899,200
May 15, 202425.6025.6524.6324.6624.661,410,800
May 14, 202425.2225.5024.9125.3625.361,307,000
May 13, 202425.4825.8624.8924.9324.931,205,400
May 10, 202425.1625.9524.9925.4725.471,134,900
May 09, 202424.0025.2823.6725.2525.251,100,900
May 08, 202423.4524.2022.1323.9523.952,588,000
May 07, 202419.9620.3419.5019.7819.78884,300
May 06, 202419.5720.2019.4719.9719.97640,200
May 03, 202419.8520.0919.4019.4719.47820,200
May 02, 202419.6719.9919.0519.2219.22873,700
May 01, 202419.7420.0318.8319.4719.47977,800
Apr 30, 202419.4920.0519.3719.5719.57721,000
Apr 29, 202418.3419.8818.3419.8019.801,413,300
Apr 26, 202418.1118.4617.9018.1818.18518,700
Apr 25, 202418.3418.3417.9217.9817.98582,200
Apr 24, 202418.5418.8418.3718.6318.63481,100
Apr 23, 202418.5119.0018.5118.6018.60508,200
Apr 22, 202418.7618.9018.4318.4918.49485,000
Apr 19, 202418.4218.6818.2518.5018.50487,800
Apr 18, 202418.5718.9118.2118.5118.51643,900
Apr 17, 202419.0319.3118.6018.6418.64546,800
Apr 16, 202419.0619.1218.5018.9218.92477,100
Apr 15, 202419.6819.7118.9719.1719.17679,500
Apr 12, 202420.3420.4819.3919.5519.55654,500
Apr 11, 202420.3920.6519.8120.5020.50443,500
Apr 10, 202420.0220.8119.9020.2620.26576,100
Apr 09, 202420.3721.0620.3720.8820.88518,600
Apr 08, 202420.4520.5920.1920.3420.34495,400
Apr 05, 202420.0920.5319.7720.2620.26380,800
Apr 04, 202420.5020.8420.1720.2220.22531,200
Apr 03, 202419.7920.3619.6820.3020.30484,700
Apr 02, 202421.0721.0719.5720.0020.00705,400
Apr 01, 202421.3521.4820.7321.4421.44661,500
Mar 28, 202421.3521.6721.1621.3221.32581,200
Mar 27, 202421.8021.8021.3321.4021.40505,000
Mar 26, 202422.1222.2721.4721.4921.49548,800
Mar 25, 202422.0422.2521.5721.9821.98555,700
Mar 22, 202422.3322.4921.8822.2422.24417,700
Mar 21, 202422.4022.7221.9322.3022.30820,400
Mar 20, 202421.5522.2721.1822.2422.24711,300
Mar 19, 202421.7221.9321.4421.6021.60414,000
Mar 18, 202421.0721.7120.8921.6321.63620,600
Mar 15, 202421.1721.7021.0421.1621.162,270,200
Mar 14, 202421.2521.5920.9921.3221.32872,200
Mar 13, 202421.7122.1821.3021.5321.53456,600
Mar 12, 202422.3822.5920.5821.5721.57496,300
Mar 11, 202422.6123.2922.4622.5822.58499,600
Mar 08, 202423.0123.4622.4622.6122.61348,100
Mar 07, 202423.1523.3722.4422.8122.81718,400
Mar 06, 202422.6123.7322.3922.9422.94835,700
Mar 05, 202421.7622.3121.5222.2322.23576,200
Mar 04, 202422.2122.2121.1521.9721.97554,600
Mar 01, 202421.0322.2120.5922.1822.18868,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...