Canada markets open in 1 hour 47 minutes

Myriad Genetics, Inc. (MYGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.54+0.34 (+1.60%)
At close: 04:00PM EDT
21.54 0.00 (0.00%)
After hours: 04:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 05, 202221.0021.6720.5521.6221.62993,900
May 04, 202221.3321.9520.4621.8521.85516,300
May 03, 202221.3321.9220.9121.1621.16344,800
May 02, 202220.3721.2420.2621.1921.19501,000
Apr 29, 202221.3921.9020.3820.5020.50448,000
Apr 28, 202221.5321.5320.6121.3521.35334,900
Apr 27, 202221.1921.8421.1021.2121.21448,300
Apr 26, 202221.5621.9421.0821.1421.14476,600
Apr 25, 202221.7722.0321.4921.8421.84315,000
Apr 22, 202221.7922.4721.7121.9721.97561,700
Apr 21, 202223.2823.3321.5821.8921.89559,500
Apr 20, 202223.1123.3422.5922.9622.96637,900
Apr 19, 202223.1423.7522.8723.0323.03357,900
Apr 18, 202223.8623.9623.0223.2023.20496,500
Apr 14, 202224.6724.9123.7023.9823.98444,600
Apr 13, 202223.8324.4623.8324.4424.44437,000
Apr 12, 202224.1724.8823.5923.8323.83286,200
Apr 11, 202223.2623.8023.0523.7423.74563,900
Apr 08, 202223.7124.2323.3823.5423.54408,500
Apr 07, 202223.6324.0423.2123.8423.84427,600
Apr 06, 202223.6424.0523.0223.5723.57571,900
Apr 05, 202225.6925.7124.0224.1024.10529,200
Apr 04, 202226.0326.4425.6525.8825.88510,400
Apr 01, 202225.2326.1625.2125.8825.88618,700
Mar 31, 202225.6526.0525.0825.2025.20394,900
Mar 30, 202225.9526.3225.3725.5225.52333,800
Mar 29, 202225.8926.8325.5926.0926.09816,800
Mar 28, 202225.1825.9025.1325.6525.65288,200
Mar 25, 202225.3125.6925.1525.3425.34343,000
Mar 24, 202225.2225.3924.4025.3225.32299,500
Mar 23, 202226.0626.2624.8925.0325.03359,000
Mar 22, 202225.5126.5225.2825.9925.99450,300
Mar 21, 202225.8426.0025.0925.3325.33433,800
Mar 18, 202225.1626.5925.0626.0326.031,953,000
Mar 17, 202224.5625.2524.1725.2425.24483,000
Mar 16, 202224.4524.9223.6524.7924.79534,000
Mar 15, 202224.4224.4223.2624.0424.04557,000
Mar 14, 202226.2826.4524.1024.4524.45839,900
Mar 11, 202227.6627.7626.0726.1226.12834,900
Mar 10, 202226.5027.2725.2827.2627.26656,400
Mar 09, 202224.6327.3424.6327.0527.051,447,900
Mar 08, 202222.4524.9622.3524.2024.20660,500
Mar 07, 202222.8023.0522.4022.7322.73534,300
Mar 04, 202223.1223.4222.4422.6722.67410,500
Mar 03, 202223.7623.7622.7823.4823.48457,300
Mar 02, 202223.6623.8923.2923.5623.56385,100
Mar 01, 202224.3724.7723.2723.5023.50496,900
Feb 28, 202224.6925.3124.0824.3824.38548,200
Feb 25, 202225.6425.9823.9324.6924.69403,800
Feb 24, 202225.5425.5423.4725.4725.471,004,700
Feb 23, 202225.9425.9823.7623.8023.80645,800
Feb 22, 202225.3926.1525.0625.6625.66416,900
Feb 18, 202225.7026.2325.5125.6925.69303,500
Feb 17, 202226.5426.8725.5825.7425.74431,300
Feb 16, 202226.9126.9326.0726.8726.87328,900
Feb 15, 202226.5327.4826.5327.1527.15318,500
Feb 14, 202226.1026.7525.7626.2426.24447,500
Feb 11, 202226.3126.9025.6026.1326.13291,700
Feb 10, 202226.2527.3125.7526.1926.19403,300
Feb 09, 202226.3227.0425.6926.9126.91281,700
Feb 08, 202225.5626.3225.3326.0426.04236,900
Feb 07, 202224.9026.2724.8725.7025.70329,200
Feb 04, 202224.5825.9724.2625.1525.15541,900
Feb 03, 202225.3025.4724.4624.5724.57500,600
Feb 02, 202225.9826.3325.4925.6425.64562,800
Feb 01, 202226.3126.4825.4625.9625.96394,300
Jan 31, 202225.0327.2325.0326.2926.29544,500
Jan 28, 202224.6025.0923.6425.0825.08383,300
Jan 27, 202225.7626.0724.4124.5524.55394,700
Jan 26, 202226.0327.3225.3025.5125.51492,700
Jan 25, 202226.2127.4225.1926.0326.03517,200
Jan 24, 202225.9727.0425.1226.8626.86852,800
Jan 21, 202226.4227.7926.4126.5326.53675,800
Jan 20, 202227.0528.0626.5226.7726.77530,300
Jan 19, 202226.5927.1726.4526.6826.68500,200
Jan 18, 202227.3327.3326.2426.3826.38964,900
Jan 14, 202226.1227.8726.0227.7927.79639,000
Jan 13, 202226.2427.1425.5526.4826.48696,000
Jan 12, 202226.3427.7226.1226.1326.131,129,300
Jan 11, 202225.5526.6425.1626.5526.55525,800
Jan 10, 202224.5825.7624.1625.7325.73453,400
Jan 07, 202225.9726.1624.8224.9324.93548,000
Jan 06, 202225.7226.3125.0425.7325.73367,400
Jan 05, 202226.4827.0525.2925.3925.39444,100
Jan 04, 202227.9928.1926.5326.7126.71537,800
Jan 03, 202227.7728.4526.6928.0128.01560,000
Dec 31, 202127.6028.3727.5727.6027.60394,200
Dec 30, 202127.5428.3027.1627.6427.64322,000
Dec 29, 202127.1127.5626.7127.5627.56290,500
Dec 28, 202126.8727.9126.8727.3427.34395,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...