Canada markets closed

Myriad Genetics, Inc. (MYGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.18+0.20 (+1.11%)
At close: 04:00PM EDT
18.18 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 29, 202422.0222.5220.6520.9320.931,363,700
Feb 28, 202423.2523.7520.9321.6121.611,086,800
Feb 27, 202423.0023.7522.4923.5023.50946,800
Feb 26, 202422.5223.1122.2622.9322.93658,900
Feb 23, 202423.0123.1922.4622.7222.72326,900
Feb 22, 202422.9923.5322.8323.1023.10361,100
Feb 21, 202423.1723.2422.5022.9122.91517,100
Feb 20, 202422.9723.6222.7723.5023.50441,600
Feb 16, 202423.4323.7022.9623.2523.25329,300
Feb 15, 202423.6923.7523.1323.5923.59608,700
Feb 14, 202421.6923.4521.5323.4123.41599,300
Feb 13, 202422.1322.4620.9521.3121.31740,100
Feb 12, 202422.0023.0721.6823.0523.05665,900
Feb 09, 202422.1922.6321.9522.0022.001,139,900
Feb 08, 202422.0522.4722.0122.1222.12396,500
Feb 07, 202422.3822.4421.9621.9821.98464,300
Feb 06, 202421.9022.7021.7022.4622.46627,000
Feb 05, 202420.9322.1320.7421.8521.85460,700
Feb 02, 202421.2721.5420.9821.2721.27367,400
Feb 01, 202421.5621.7121.2421.6121.61361,300
Jan 31, 202422.3622.6821.2821.3921.39611,200
Jan 30, 202422.7222.7222.2422.5122.51594,300
Jan 29, 202422.3722.8521.8422.7222.72410,900
Jan 26, 202422.4322.6921.7522.2222.22493,600
Jan 25, 202421.9322.5921.5322.1022.10616,400
Jan 24, 202421.7021.8121.2421.5621.56505,300
Jan 23, 202421.7021.9820.9721.4321.43448,300
Jan 22, 202420.5321.7020.5321.3621.36854,100
Jan 19, 202420.4120.5120.0120.3120.31447,800
Jan 18, 202420.2820.5619.7820.2020.20623,600
Jan 17, 202420.1820.4719.7420.0220.02589,300
Jan 16, 202419.8020.7019.5220.5720.57814,900
Jan 12, 202420.0020.2119.4019.8719.87989,200
Jan 11, 202417.9619.8017.9619.7519.751,150,700
Jan 10, 202418.0718.2917.6718.2418.24609,100
Jan 09, 202417.8018.4417.8018.0818.08450,000
Jan 08, 202417.4718.1517.1818.1418.14789,100
Jan 05, 202417.7017.7817.3717.5917.59541,200
Jan 04, 202418.1518.3117.8217.9117.91498,100
Jan 03, 202418.8118.8118.0318.1518.15672,100
Jan 02, 202418.8819.6718.7219.0019.00518,300
Dec 29, 202319.7419.7419.0019.1419.14619,000
Dec 28, 202319.6819.8119.2419.7219.72761,800
Dec 27, 202320.3820.5019.6719.7819.78437,600
Dec 26, 202320.5420.8320.1920.3720.37520,900
Dec 22, 202320.7420.9520.2120.3020.30593,900
Dec 21, 202319.7220.5819.5120.4520.45605,900
Dec 20, 202321.2321.4220.2820.3220.32747,400
Dec 19, 202320.3621.3420.0921.3221.32642,300
Dec 18, 202320.8920.8920.2720.4520.45441,000
Dec 15, 202321.4821.6020.1920.7420.743,058,500
Dec 14, 202321.4022.1620.9821.2521.25856,500
Dec 13, 202319.6820.9219.2320.8820.88951,800
Dec 12, 202319.1219.3518.7619.0519.05581,900
Dec 11, 202318.4119.0717.8019.0519.05752,100
Dec 08, 202318.2319.0217.8618.5218.52464,800
Dec 07, 202317.9818.4417.8018.4018.40563,800
Dec 06, 202318.4018.5717.9517.9817.98470,500
Dec 05, 202318.3718.6218.1018.2918.29499,800
Dec 04, 202318.7819.0318.3218.6118.61696,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...