Canada markets close in 2 hours 38 minutes

Myriad Genetics, Inc. (MYGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.26+1.05 (+5.77%)
As of 01:22PM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202218.6619.4418.5119.2619.26202,590
Sept 27, 202218.7418.8618.0218.2118.21497,800
Sept 26, 202218.6419.3618.3818.4118.41390,300
Sept 23, 202218.8419.3918.2118.6918.69512,200
Sept 22, 202220.0120.0319.1119.1419.14409,700
Sept 21, 202220.9821.1720.0820.2020.20439,900
Sept 20, 202221.0121.3720.5420.8020.80295,800
Sept 19, 202221.2821.3920.7021.2421.24415,100
Sept 16, 202221.2621.3920.6021.3721.37870,200
Sept 15, 202221.8622.3021.4021.5221.52423,300
Sept 14, 202222.0922.3421.6721.9421.94477,300
Sept 13, 202222.4522.7521.6821.9021.90605,900
Sept 12, 202222.9223.5222.8023.3523.35422,300
Sept 09, 202222.4422.9722.2222.8022.80511,500
Sept 08, 202221.7422.5121.3322.2522.25369,100
Sept 07, 202221.3221.9621.0621.9121.91431,200
Sept 06, 202221.8622.0421.3021.3521.35483,500
Sept 02, 202222.7422.7421.6821.8221.82387,700
Sept 01, 202222.2122.4921.6222.3922.39385,600
Aug 31, 202222.9123.2822.1222.3422.34500,900
Aug 30, 202222.9123.1122.3722.5822.58407,900
Aug 29, 202223.1923.6122.3522.7822.78487,100
Aug 26, 202224.8724.9123.2523.5323.53476,500
Aug 25, 202224.0224.9323.8424.8924.89536,800
Aug 24, 202223.6024.0223.3323.8323.83479,200
Aug 23, 202223.8124.0923.5123.7123.71397,500
Aug 22, 202224.6424.8423.3323.6923.69511,000
Aug 19, 202224.9025.0624.6324.8624.86306,300
Aug 18, 202225.4925.4925.1025.2425.24384,200
Aug 17, 202226.9126.9125.4825.5325.53459,900
Aug 16, 202227.7127.7426.6626.9126.91388,400
Aug 15, 202227.3227.9227.0227.8827.88332,300
Aug 12, 202226.8127.7526.6527.6127.61524,600
Aug 11, 202227.2028.1826.6326.7026.70554,400
Aug 10, 202226.8327.5126.5327.4727.47526,500
Aug 09, 202226.7226.8625.7926.2026.20683,200
Aug 08, 202227.5328.0026.7527.1227.12615,600
Aug 05, 202227.0827.5526.2227.4627.46470,400
Aug 04, 202226.2527.4724.7327.4027.40864,900
Aug 03, 202227.0127.6425.6825.9325.93670,000
Aug 02, 202225.7826.7625.6826.5526.55397,200
Aug 01, 202226.2326.4225.5425.9925.99668,900
Jul 29, 202226.2326.5225.8426.3826.38465,100
Jul 28, 202225.8726.6825.2026.4626.46445,900
Jul 27, 202224.7425.9024.0225.7425.74558,100
Jul 26, 202224.0424.8423.8224.6124.61633,300
Jul 25, 202224.3924.4323.8224.2224.22535,800
Jul 22, 202225.5625.5624.1024.3624.36553,900
Jul 21, 202225.2525.7224.9525.5625.56708,200
Jul 20, 202222.9725.3522.9425.3125.311,175,000
Jul 19, 202221.5522.8021.5022.7522.75637,000
Jul 18, 202222.0222.4021.2721.5221.52509,200
Jul 15, 202220.9521.9920.5621.9821.98512,300
Jul 14, 202220.6820.7920.2720.7220.72522,600
Jul 13, 202219.2120.8819.2120.8620.86537,400
Jul 12, 202219.3919.7818.9619.5019.50375,000
Jul 11, 202219.4619.7519.1919.4019.40378,500
Jul 08, 202219.5219.8519.1819.6619.66314,000
Jul 07, 202219.0919.6519.0519.6019.60460,200
Jul 06, 202218.8619.3418.6519.0119.01390,200
Jul 05, 202218.2719.0018.2118.8418.84808,100
Jul 01, 202218.1018.7418.0618.6318.63439,900
Jun 30, 202218.2619.0717.7218.1718.17494,100
Jun 29, 202218.1918.4618.0518.4418.44398,300
Jun 28, 202218.9919.0918.3518.4118.41391,500
Jun 27, 202219.1019.2318.6118.8918.89440,300
Jun 24, 202219.1519.4918.6918.9518.95814,900
Jun 23, 202217.6419.0217.5618.9018.90623,300
Jun 22, 202216.9917.8316.7517.5817.58525,000
Jun 21, 202216.6817.4516.6817.1317.13531,100
Jun 17, 202216.5917.3016.5516.5516.551,276,700
Jun 16, 202216.3116.5516.0216.4516.45494,600
Jun 15, 202216.6117.0916.3116.8316.83572,900
Jun 14, 202216.8016.9216.2216.5716.57438,400
Jun 13, 202216.8117.0516.3416.5316.53647,900
Jun 10, 202217.0517.4316.9317.1017.10525,100
Jun 09, 202218.1818.2417.3917.4617.46704,200
Jun 08, 202218.5219.0018.3218.3818.38449,800
Jun 07, 202218.4018.9518.3618.7118.71475,600
Jun 06, 202219.5119.9018.6318.7218.72526,500
Jun 03, 202219.9520.2319.2319.2919.29612,200
Jun 02, 202219.0720.4718.9020.2620.26465,600
Jun 01, 202219.2819.5918.4119.0619.06935,500
May 31, 202222.7922.7919.0719.2419.241,064,700
May 27, 202221.2923.3321.1523.1223.12524,600
May 26, 202221.2122.1820.8621.1521.15292,500
May 25, 202221.2422.2120.9321.2621.26324,700
May 24, 202221.2521.6321.1821.3521.35377,500
May 23, 202222.0122.0721.5521.7021.70319,400
May 20, 202221.8422.0121.0821.9721.97428,000
May 19, 202220.9721.8320.8921.5421.54510,700
May 18, 202222.1122.6021.0121.2021.20802,800
May 17, 202222.4422.8821.9922.6522.65425,900
May 16, 202222.3422.5921.8922.0122.01384,600
May 13, 202221.1422.5021.1422.3722.37785,300
May 12, 202219.6521.1619.4620.8820.88609,400
May 11, 202219.7420.4719.0719.8519.85703,800
May 10, 202220.3620.7918.9819.8619.86737,000
May 09, 202221.0121.4619.2219.6819.68843,200
May 06, 202221.4221.9021.2021.4921.49654,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...