STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Myriad Genetics, Inc. (MYGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

25.02

+0.64

(+2.63%)

At close: 04:00PM EST

25.02

0.00

(0.00%)

After hours:

04:01PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 06, 2021	24.62	25.26	24.01	25.02	25.02	386,600
Dec. 03, 2021	25.42	25.80	24.12	24.38	24.38	538,700
Dec. 02, 2021	25.12	26.30	24.92	25.53	25.53	440,100
Dec. 01, 2021	26.06	26.67	24.86	24.90	24.90	545,100
Nov. 30, 2021	26.71	27.67	25.68	25.86	25.86	781,100
Nov. 29, 2021	27.31	27.73	26.76	27.05	27.05	537,400
Nov. 26, 2021	27.08	27.67	26.37	26.61	26.61	390,900
Nov. 24, 2021	27.57	27.70	26.96	27.47	27.47	271,600
Nov. 23, 2021	27.28	28.06	27.25	27.72	27.72	578,100
Nov. 22, 2021	28.06	28.52	27.49	27.51	27.51	490,300
Nov. 19, 2021	28.60	28.60	27.98	28.06	28.06	306,300
Nov. 18, 2021	28.71	29.36	27.62	28.33	28.33	765,600
Nov. 17, 2021	29.74	29.85	28.50	28.57	28.57	728,000
Nov. 16, 2021	29.57	30.29	29.31	29.88	29.88	462,600
Nov. 15, 2021	30.33	30.54	29.11	29.59	29.59	908,000
Nov. 12, 2021	31.77	31.77	30.14	30.24	30.24	286,500
Nov. 11, 2021	31.52	31.81	31.17	31.51	31.51	353,300
Nov. 10, 2021	31.58	31.84	30.85	31.37	31.37	810,400
Nov. 09, 2021	31.60	31.91	30.77	31.62	31.62	502,600
Nov. 08, 2021	30.76	31.84	30.70	31.81	31.81	493,100
Nov. 05, 2021	30.56	31.47	30.22	30.73	30.73	638,200
Nov. 04, 2021	29.28	30.57	29.17	30.44	30.44	665,000
Nov. 03, 2021	30.52	30.75	28.70	29.28	29.28	518,000
Nov. 02, 2021	30.00	32.00	29.93	30.80	30.80	485,200
Nov. 01, 2021	30.75	31.44	30.51	31.19	31.19	440,800
Oct. 29, 2021	32.03	32.23	30.61	30.77	30.77	564,600
Oct. 28, 2021	30.87	32.35	30.83	31.99	31.99	558,300
Oct. 27, 2021	30.53	31.25	30.17	30.64	30.64	504,100
Oct. 26, 2021	32.67	32.67	30.58	30.65	30.65	490,200
Oct. 25, 2021	32.44	32.68	32.19	32.48	32.48	285,900
Oct. 22, 2021	32.68	32.90	32.27	32.46	32.46	507,600
Oct. 21, 2021	32.72	32.90	31.87	32.50	32.50	248,300
Oct. 20, 2021	32.63	32.81	31.87	32.63	32.63	230,300
Oct. 19, 2021	32.31	32.81	32.02	32.62	32.62	449,000
Oct. 18, 2021	31.30	32.24	31.24	32.13	32.13	291,700
Oct. 15, 2021	32.97	33.09	31.70	31.74	31.74	307,900
Oct. 14, 2021	32.22	32.80	32.02	32.26	32.26	312,400
Oct. 13, 2021	31.67	31.91	31.36	31.71	31.71	285,500
Oct. 12, 2021	31.49	32.11	31.49	31.64	31.64	268,800
Oct. 11, 2021	30.81	32.13	30.77	31.24	31.24	268,700
Oct. 08, 2021	31.68	32.10	30.53	30.88	30.88	214,800
Oct. 07, 2021	31.10	31.80	31.08	31.66	31.66	358,100
Oct. 06, 2021	31.15	31.60	30.53	30.76	30.76	218,300
Oct. 05, 2021	31.09	32.00	30.78	31.53	31.53	317,400
Oct. 04, 2021	31.83	32.05	30.52	30.91	30.91	325,300
Oct. 01, 2021	32.01	32.24	30.81	31.89	31.89	420,000
Sep. 30, 2021	32.39	33.18	32.26	32.29	32.29	427,200
Sep. 29, 2021	31.77	32.52	31.65	32.22	32.22	315,000
Sep. 28, 2021	32.12	32.12	31.51	31.64	31.64	410,700
Sep. 27, 2021	33.17	33.66	32.32	32.53	32.53	345,900
Sep. 24, 2021	34.58	34.95	33.27	33.31	33.31	409,500
Sep. 23, 2021	34.76	35.31	34.07	34.76	34.76	277,500
Sep. 22, 2021	34.01	34.67	33.44	34.47	34.47	289,400
Sep. 21, 2021	33.54	34.44	30.81	33.99	33.99	371,900
Sep. 20, 2021	32.80	33.40	32.29	33.26	33.26	447,400
Sep. 17, 2021	32.86	33.74	32.46	33.72	33.72	1,064,900
Sep. 16, 2021	32.66	32.98	32.17	32.62	32.62	278,300
Sep. 15, 2021	31.76	33.06	31.25	32.72	32.72	399,900
Sep. 14, 2021	33.02	33.29	31.77	31.83	31.83	270,300
Sep. 13, 2021	33.20	33.20	32.26	32.70	32.70	393,000
Sep. 10, 2021	34.10	34.10	33.08	33.23	33.23	317,700
Sep. 09, 2021	35.28	35.65	34.08	34.08	34.08	407,600
Sep. 08, 2021	35.35	35.46	34.75	35.21	35.21	362,300
Sep. 07, 2021	36.18	36.39	35.25	35.30	35.30	415,200
Sep. 03, 2021	35.52	36.16	35.17	35.98	35.98	269,800
Sep. 02, 2021	36.30	36.91	35.81	36.06	36.06	456,200
Sep. 01, 2021	35.50	36.69	35.03	36.66	36.66	503,900
Aug. 31, 2021	35.83	36.21	35.21	35.78	35.78	521,900
Aug. 30, 2021	35.30	36.95	35.17	35.82	35.82	517,500
Aug. 27, 2021	33.89	35.51	33.81	35.31	35.31	647,600
Aug. 26, 2021	34.61	34.76	33.40	33.54	33.54	318,900
Aug. 25, 2021	35.11	35.49	34.51	34.81	34.81	240,000
Aug. 24, 2021	35.15	35.92	34.64	35.09	35.09	489,400
Aug. 23, 2021	35.03	36.07	34.50	35.21	35.21	608,100
Aug. 20, 2021	33.79	34.93	33.39	34.93	34.93	347,900
Aug. 19, 2021	32.42	33.97	32.32	33.89	33.89	615,200
Aug. 18, 2021	33.61	33.89	32.78	32.86	32.86	330,900
Aug. 17, 2021	33.04	33.59	32.69	33.55	33.55	357,000
Aug. 16, 2021	32.52	33.74	32.25	33.45	33.45	307,900
Aug. 13, 2021	33.71	33.71	32.68	32.79	32.79	393,200
Aug. 12, 2021	32.62	33.93	32.36	33.53	33.53	405,500
Aug. 11, 2021	33.50	33.59	32.27	32.48	32.48	397,500
Aug. 10, 2021	33.41	33.73	32.74	33.16	33.16	403,800
Aug. 09, 2021	34.24	34.48	33.29	33.45	33.45	510,200
Aug. 06, 2021	35.87	35.87	34.37	34.45	34.45	433,000
Aug. 05, 2021	34.31	35.76	34.31	35.49	35.49	571,700
Aug. 04, 2021	35.09	36.07	34.62	34.81	34.81	816,400
Aug. 03, 2021	31.58	35.34	31.00	35.23	35.23	2,207,900
Aug. 02, 2021	31.89	31.96	30.50	30.86	30.86	592,500
Jul. 30, 2021	31.16	32.45	31.16	31.63	31.63	428,300
Jul. 29, 2021	31.65	32.06	31.23	31.25	31.25	364,000
Jul. 28, 2021	31.05	31.79	30.80	31.45	31.45	417,000
Jul. 27, 2021	31.43	31.65	30.32	30.87	30.87	283,400
Jul. 26, 2021	32.04	32.05	31.23	31.66	31.66	324,100
Jul. 23, 2021	32.31	32.73	31.56	31.82	31.82	477,000
Jul. 22, 2021	32.02	32.30	31.15	32.17	32.17	480,000
Jul. 21, 2021	31.71	32.10	31.22	32.07	32.07	329,800
Jul. 20, 2021	30.24	31.47	30.12	31.37	31.37	553,100
Jul. 19, 2021	30.09	30.73	29.69	29.97	29.97	467,400
Jul. 16, 2021	31.59	31.59	30.64	30.79	30.79	508,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,861.10+227.83(+1.10%)

S&P 5004,591.67+53.24(+1.17%)

DOW35,227.03+646.95(+1.87%)

CAD/USD0.7874+0.0035(+0.44%)

CRUDE OIL71.32+1.83(+2.63%)

BTC-CAD65,048.48+4,267.43(+7.02%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Myriad Genetics, Inc. (MYGN)

S&P/TSX
20,861.10
+227.83(+1.10%)

S&P 500
4,591.67
+53.24(+1.17%)

DOW
35,227.03
+646.95(+1.87%)

CAD/USD
0.7874
+0.0035(+0.44%)

CRUDE OIL
71.32
+1.83(+2.63%)

BTC-CAD
65,048.48
+4,267.43(+7.02%)