U.S. Markets closed

Myriad Genetics, Inc. (MYGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.78-0.43 (-2.36%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202018.1118.1517.4417.7817.78265,100
Nov 25, 202018.4418.6517.7118.2118.21514,700
Nov 24, 202017.6918.8217.5718.6618.66806,300
Nov 23, 202017.4317.9317.2217.6917.69442,800
Nov 20, 202017.0017.4616.6017.2117.21407,300
Nov 19, 202016.5117.2516.4517.1917.19521,600
Nov 18, 202017.3217.8516.6716.6716.67548,000
Nov 17, 202017.0717.4516.6917.2917.29745,300
Nov 16, 202016.9017.3916.7017.3117.31580,100
Nov 13, 202016.9717.0516.3716.7516.75577,000
Nov 12, 202017.2817.8416.5716.7016.70987,500
Nov 11, 202016.9917.1116.3916.8016.80755,000
Nov 10, 202017.1017.1316.1717.0817.081,654,100
Nov 09, 202015.1117.4014.7817.0017.001,305,700
Nov 06, 202014.2014.4113.9614.2914.29432,200
Nov 05, 202014.1214.4813.7214.1414.14397,300
Nov 04, 202013.2314.5413.2314.0814.08538,200
Nov 03, 202012.9913.4212.6713.3213.32434,200
Nov 02, 202012.6413.1212.5512.8912.89452,600
Oct 30, 202013.2113.2112.2212.4312.43623,100
Oct 29, 202013.2413.3712.8513.0713.07516,100
Oct 28, 202014.0414.3513.3013.3013.30427,100
Oct 27, 202014.3514.9014.2214.3514.35456,500
Oct 26, 202014.3914.6314.1214.2814.28426,500
Oct 23, 202014.7714.8914.4414.6114.61555,000
Oct 22, 202014.0914.6814.0414.6714.67754,000
Oct 21, 202013.4114.0713.2714.0214.02635,600
Oct 20, 202013.1713.4213.0013.3413.34632,200
Oct 19, 202012.9813.1312.7513.0113.01434,700
Oct 16, 202012.3912.8712.3412.8612.86525,700
Oct 15, 202012.2512.4711.7812.4612.46557,000
Oct 14, 202013.0113.0912.1612.1612.16537,500
Oct 13, 202013.5413.5413.1113.1613.16347,400
Oct 12, 202013.7213.8913.3513.6313.63458,800
Oct 09, 202013.6013.7213.3013.6213.62489,700
Oct 08, 202013.1413.4513.1413.4313.43425,100
Oct 07, 202013.3713.5012.9413.0713.07644,800
Oct 06, 202013.5013.8413.2813.2913.29631,700
Oct 05, 202013.0613.5012.9213.3213.32559,200
Oct 02, 202012.9013.2412.8412.9912.99426,400
Oct 01, 202013.1913.3012.9513.1713.17459,800
Sep 30, 202012.8713.2312.8113.0413.04734,400
Sep 29, 202012.6712.7812.3812.7412.74431,200
Sep 28, 202012.6612.8612.5112.6612.66413,200
Sep 25, 202012.0612.4512.0512.4412.44342,000
Sep 24, 202011.9512.3311.7612.1012.10564,800
Sep 23, 202012.7312.8712.0312.0512.05466,700
Sep 22, 202012.6612.8512.4312.6612.66558,400
Sep 21, 202012.6812.8212.2412.5812.58628,100
Sep 18, 202012.6913.0012.3512.9312.932,393,700
Sep 17, 202012.8512.8512.4712.5412.54511,200
Sep 16, 202013.3213.5212.9713.0413.04604,500
Sep 15, 202013.6713.9713.0813.2113.21652,800
Sep 14, 202013.4013.5513.1413.5213.52809,500
Sep 11, 202013.4713.6413.1313.2913.29603,600
Sep 10, 202013.2813.7313.2413.3113.31594,500
Sep 09, 202012.4913.3312.4513.2913.29748,000
Sep 08, 202012.1712.6711.9912.3912.39573,000
Sep 04, 202012.5912.6211.8112.3912.39485,500
Sep 03, 202013.4113.4112.4612.4712.47690,200
Sep 02, 202013.6813.6813.3913.4713.47613,500
Sep 01, 202013.2913.7413.0513.7013.701,290,300
Aug 31, 202013.9814.0213.0913.3713.37762,500
Aug 28, 202013.9614.0713.6113.9213.92714,600
Aug 27, 202014.2914.3213.4913.9313.93733,400
Aug 26, 202014.3514.4614.0914.1514.15614,500
Aug 25, 202014.4014.4014.1514.3514.35520,200
Aug 24, 202014.5414.7614.0414.2914.29765,800
Aug 21, 202014.3615.0514.2314.4714.471,041,400
Aug 20, 202014.0914.5114.0414.3414.34543,700
Aug 19, 202014.2514.6714.0214.2714.271,069,400
Aug 18, 202014.7815.0013.8714.1914.191,359,600
Aug 17, 202012.5514.8412.3914.7514.752,351,200
Aug 14, 202013.5814.4412.0612.6612.662,821,900
Aug 13, 202013.0413.4812.6713.3813.381,110,100
Aug 12, 202012.5313.1212.3013.0713.07881,500
Aug 11, 202012.3912.8012.1912.4312.43842,000
Aug 10, 202012.2712.4812.1812.2712.27444,600
Aug 07, 202012.2912.5412.0912.1912.19453,600
Aug 06, 202012.5012.5412.1312.3912.39321,600
Aug 05, 202012.4912.6512.3212.4612.46483,300
Aug 04, 202012.4512.6512.0612.2712.27668,100
Aug 03, 202012.1312.4811.9512.4512.45653,200
Jul 31, 202012.1012.2511.7112.0712.07650,000
Jul 30, 202011.3712.2911.3712.1712.17806,500
Jul 29, 202011.6611.7411.3211.5511.55518,100
Jul 28, 202011.9612.0311.5311.5611.56522,400
Jul 27, 202011.5212.0011.4211.9711.97520,200
Jul 24, 202012.2312.2311.5111.5811.58836,600
Jul 23, 202011.9612.5211.9412.3212.32711,600
Jul 22, 202011.9712.3411.8011.9511.95607,900
Jul 21, 202012.0212.3011.8811.9811.98681,500
Jul 20, 202012.0312.3211.8611.9711.97659,000
Jul 17, 202011.8312.0311.7612.0012.00646,000
Jul 16, 202011.7912.1111.5611.8411.84653,400
Jul 15, 202011.8412.1911.8111.8511.85910,200
Jul 14, 202011.3611.6011.1011.5311.53788,000
Jul 13, 202011.6712.0211.4011.4011.40876,900
Jul 10, 202011.4111.7311.0511.4711.47785,600
Jul 09, 202011.6011.7811.4411.4411.44668,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...