MYGN - Myriad Genetics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201925.1725.6024.8325.2525.25375,434
Aug 19, 201925.1725.3123.9525.0825.081,667,700
Aug 16, 201923.8625.5223.2625.3525.351,998,800
Aug 15, 201925.5525.9722.5923.2023.203,543,400
Aug 14, 201929.3529.3525.3325.5025.5010,682,200
Aug 13, 201945.2147.1043.8344.5544.551,619,700
Aug 12, 201945.5146.0244.3545.2845.28701,900
Aug 09, 201945.6145.9245.0445.4845.48701,500
Aug 08, 201944.9446.3544.2545.8645.86869,000
Aug 07, 201945.2045.5244.1844.9044.90901,900
Aug 06, 201945.4845.8742.3844.8344.831,400,100
Aug 05, 201945.2447.0544.9045.2445.242,376,300
Aug 02, 201944.2748.4043.8747.0847.084,114,000
Aug 01, 201929.2346.9428.9245.0145.0110,968,400
Jul 31, 201929.5529.6329.0529.1429.14664,300
Jul 30, 201928.6329.5228.4129.5129.51610,900
Jul 29, 201927.4928.7526.6828.7128.71668,600
Jul 26, 201928.1528.9828.0628.9328.93510,600
Jul 25, 201928.7228.8728.0428.1528.15672,500
Jul 24, 201928.2828.8028.0328.7428.74381,900
Jul 23, 201927.7528.5127.5528.3728.37441,400
Jul 22, 201928.6228.9927.3227.7227.721,136,700
Jul 19, 201926.6229.7026.6228.5128.512,335,500
Jul 18, 201926.2626.6926.0926.6826.68600,500
Jul 17, 201926.0926.4625.7926.3026.30396,400
Jul 16, 201925.8826.1425.6425.9925.99286,400
Jul 15, 201925.9126.1225.3226.0626.06502,500
Jul 12, 201925.2325.9925.0325.7225.72522,100
Jul 11, 201926.7326.9925.0125.1825.18767,700
Jul 10, 201926.5326.8526.4826.5326.53636,200
Jul 09, 201926.0626.7526.0426.7026.70725,700
Jul 08, 201927.6227.6326.8327.2127.21474,200
Jul 05, 201927.7927.8927.3327.6527.65421,600
Jul 03, 201927.9628.0127.4727.9727.97571,500
Jul 02, 201927.4028.1827.0927.9527.95759,400
Jul 01, 201928.1228.3627.3827.4927.491,121,300
Jun 28, 201926.7427.9526.4427.7827.783,463,300
Jun 27, 201926.0726.8525.0526.7626.762,175,200
Jun 26, 201922.8326.7322.0726.5226.523,114,900
Jun 25, 201923.1223.4122.2122.6722.671,474,200
Jun 24, 201923.5223.5522.7823.0423.041,016,000
Jun 21, 201923.9223.9223.3723.5223.521,107,900
Jun 20, 201924.4324.5323.8623.9423.94606,900
Jun 19, 201924.2024.5724.1924.2624.26650,000
Jun 18, 201924.9425.5124.0524.1924.19706,700
Jun 17, 201924.0924.7823.8124.7624.76757,200
Jun 14, 201925.7426.2423.5224.0124.011,421,200
Jun 13, 201924.5126.2924.5125.9925.991,269,400
Jun 12, 201923.5524.8223.5524.4424.44704,400
Jun 11, 201924.3324.5323.4523.6023.60590,900
Jun 10, 201925.0025.1223.9824.1424.14750,900
Jun 07, 201924.9325.4424.8925.0125.01601,300
Jun 06, 201925.1625.5824.7224.8824.88570,500
Jun 05, 201924.9525.5524.8725.2725.27589,900
Jun 04, 201924.4225.0224.3524.9024.90908,100
Jun 03, 201924.7124.9923.9224.1224.12925,200
May 31, 201923.9924.9323.9924.7724.771,143,900
May 30, 201923.6724.4723.4724.3324.331,034,800
May 29, 201923.3023.8523.0823.5523.552,972,600
May 28, 201924.4724.5623.3723.4523.451,360,600
May 24, 201924.4025.0824.2524.4924.49672,200
May 23, 201924.6024.7723.9324.1424.141,284,200
May 22, 201925.6125.7124.6124.8124.81692,100
May 21, 201925.5025.8924.9725.7625.761,085,300
May 20, 201925.8025.8025.1925.2025.20941,600
May 17, 201926.2526.5225.6826.0026.001,765,400
May 16, 201926.5626.9426.3326.4126.41670,600
May 15, 201926.3226.7326.2026.5526.55871,100
May 14, 201927.0927.1626.4226.5826.58807,900
May 13, 201927.5027.6326.7326.8426.84982,700
May 10, 201927.5528.4327.5028.0428.041,156,600
May 09, 201927.0127.9426.7027.6927.691,422,100
May 08, 201931.0131.2926.0227.0027.004,968,500
May 07, 201934.6735.2433.9034.3334.33766,700
May 06, 201933.8635.0433.5035.0035.00610,700
May 03, 201933.3334.3833.1434.3434.34570,800
May 02, 201932.0533.2131.9733.1833.18397,300
May 01, 201931.5532.7131.5431.9231.92925,800
Apr 30, 201931.9632.1531.1731.4831.48591,800
Apr 29, 201931.7532.2631.7131.8431.84563,100
Apr 26, 201931.6031.9331.4831.7531.75359,100
Apr 25, 201931.9931.9931.5131.5931.59605,800
Apr 24, 201932.6032.6532.0232.0532.05410,000
Apr 23, 201932.0832.6431.6432.4532.45643,800
Apr 22, 201931.9832.2331.6631.9231.92340,900
Apr 18, 201932.0532.2731.3132.0532.05530,400
Apr 17, 201933.1033.1031.6332.0532.05753,100
Apr 16, 201933.3633.4832.8233.0033.00469,400
Apr 15, 201932.7233.2732.6433.2533.25342,100
Apr 12, 201933.5333.7932.6732.7032.70532,800
Apr 11, 201933.4733.6733.2033.5633.56664,500
Apr 10, 201932.6833.3632.6833.3333.33437,500
Apr 09, 201932.6933.3632.0232.7032.70427,100
Apr 08, 201932.8933.0532.3332.8232.82411,800
Apr 05, 201932.1932.8532.1932.8332.83401,700
Apr 04, 201931.8532.2731.0232.1632.16895,800
Apr 03, 201932.7932.7931.4531.7231.721,087,400
Apr 02, 201933.2933.4132.7632.8032.80572,000
Apr 01, 201933.3833.8632.9933.1033.10586,200
Mar 29, 201934.9335.0933.0733.2033.201,331,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...