Canada markets close in 25 minutes

Myriad Genetics, Inc. (MYGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.01-0.95 (-4.76%)
As of 03:35PM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202320.1619.6518.9119.0119.01286,125
Feb 03, 202320.2520.8919.8119.9619.96603,000
Feb 02, 202320.3321.4020.1120.7820.78558,900
Feb 01, 202319.6620.2119.0919.9419.94594,300
Jan 31, 202319.2619.8119.1119.7219.72666,600
Jan 30, 202320.0120.0119.1519.2619.26434,000
Jan 27, 202319.6320.4919.5520.3720.37315,100
Jan 26, 202320.7620.9319.6419.8119.81514,900
Jan 25, 202320.7620.7819.7020.5120.51370,600
Jan 24, 202321.3921.7120.7620.9720.97473,500
Jan 23, 202320.4321.5820.3521.4121.41719,500
Jan 20, 202319.6620.3919.3120.3520.35686,900
Jan 19, 202319.4619.5518.7419.5119.51509,400
Jan 18, 202319.9020.0219.2819.6519.65560,000
Jan 17, 202318.5118.7918.2818.5618.56479,500
Jan 13, 202318.5518.9118.3318.6718.67483,000
Jan 12, 202318.6318.8118.1118.7818.78438,100
Jan 11, 202317.3218.7217.1618.4818.48708,000
Jan 10, 202316.6817.4116.6317.3217.32576,200
Jan 09, 202316.6717.1516.5716.7316.73983,700
Jan 06, 202316.1816.5315.7516.3916.39606,000
Jan 05, 202315.8016.2215.6716.0316.03586,600
Jan 04, 202315.3416.2015.3416.0116.01784,900
Jan 03, 202314.7715.3214.5515.2615.26877,500
Dec 30, 202214.3614.7113.9214.5114.513,557,700
Dec 29, 202214.5314.9814.5314.6014.601,986,500
Dec 28, 202215.3915.6814.5314.5614.56422,900
Dec 27, 202215.5415.5414.9515.3715.37724,300
Dec 23, 202216.2016.2715.4715.6415.64511,200
Dec 22, 202215.7716.3415.6916.3016.301,174,600
Dec 21, 202216.2916.6815.8016.0816.08607,000
Dec 20, 202216.3716.6416.1016.1816.18629,800
Dec 19, 202216.6716.9216.2716.4716.47543,900
Dec 16, 202216.5716.8816.1916.6916.693,743,500
Dec 15, 202217.5117.5216.8516.9316.93610,400
Dec 14, 202217.3717.9317.1017.5517.55842,900
Dec 13, 202218.3618.5917.2817.5017.50601,000
Dec 12, 202218.7019.0717.5417.6617.66633,900
Dec 09, 202219.3619.6318.7818.8418.84492,500
Dec 08, 202219.6919.8919.4219.4919.49426,400
Dec 07, 202219.5120.3519.5119.6119.61793,900
Dec 06, 202220.0120.1119.4019.5119.51556,400
Dec 05, 202220.7020.7019.7220.0120.01619,300
Dec 02, 202219.9421.0019.7020.9320.93464,000
Dec 01, 202220.4420.8819.8920.3420.34765,500
Nov 30, 202219.2520.3118.8320.2620.26680,200
Nov 29, 202218.8319.3518.6919.1719.17757,300
Nov 28, 202219.3219.7118.7618.8518.85394,200
Nov 25, 202219.3019.7518.9319.6419.64258,300
Nov 23, 202219.6819.9319.2919.4519.45296,100
Nov 22, 202219.5619.9519.2619.7619.76379,000
Nov 21, 202218.9519.4118.7019.3319.33389,500
Nov 18, 202219.7819.9718.8919.0219.02600,800
Nov 17, 202219.7619.9718.9219.2719.27536,000
Nov 16, 202220.7820.8719.5719.9619.96608,400
Nov 15, 202220.6421.2820.4720.8820.88497,500
Nov 14, 202220.8621.0020.3220.3520.35455,800
Nov 11, 202220.5522.1720.0720.9920.99731,400
Nov 10, 202219.3520.8418.8520.6020.601,052,800
Nov 09, 202217.8618.8317.5618.4118.41888,700
Nov 08, 202216.4418.0116.2718.0018.00843,600
Nov 07, 202216.6216.7316.0016.2916.29842,300
Nov 04, 202216.1116.6015.6516.5416.54527,200
Nov 03, 202215.9816.1015.3815.7815.781,018,700
Nov 02, 202217.3117.4015.9116.3016.301,691,700
Nov 01, 202219.4319.8215.9417.5017.501,267,900
Oct 31, 202220.4321.0520.3120.7420.74557,600
Oct 28, 202220.3021.0719.8820.8620.86636,500
Oct 27, 202220.3820.3819.7620.2020.20523,800
Oct 26, 202219.6820.6519.6120.0620.06396,400
Oct 25, 202218.9919.6718.9919.5619.56612,500
Oct 24, 202219.6119.7218.7618.8718.87336,100
Oct 21, 202218.9419.6318.5519.5719.57404,800
Oct 20, 202218.9219.5218.6018.7918.79327,400
Oct 19, 202219.6519.6518.5719.0219.02552,400
Oct 18, 202220.1320.8319.9620.0020.00390,500
Oct 17, 202219.1019.7619.0319.6619.66491,800
Oct 14, 202219.4219.5018.6718.6918.69344,200
Oct 13, 202218.4119.4918.1519.1919.19433,900
Oct 12, 202218.5419.0218.2018.9318.93351,700
Oct 11, 202218.8919.1918.2218.6218.62570,400
Oct 10, 202219.6619.6618.8918.9618.96476,300
Oct 07, 202220.0520.2719.5719.6219.62737,200
Oct 06, 202220.6220.8020.1220.4120.41434,200
Oct 05, 202220.0721.0220.0720.8220.82465,700
Oct 04, 202220.0020.6619.9120.6120.61578,500
Oct 03, 202219.2519.8718.9119.5819.58495,500
Sept 30, 202219.5520.1019.0819.0819.08628,700
Sept 29, 202219.1319.5918.9819.5119.51560,000
Sept 28, 202218.6619.6418.5119.4919.49717,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...