Myriad Genetics, Inc. (LON:0K3W)
London · Delayed Price · Currency is GBP · Price in USD 3.915
-0.020 (-0.51%)
At close: Aug 1, 2025
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | -0.51% | 1,460 |
| Jul 31, 2025 | 4.17 | 4.17 | 3.94 | 3.94 | 3.94 | -6.09% | 20,060 |
| Jul 30, 2025 | 4.16 | 4.20 | 4.09 | 4.19 | 4.19 | -1.06% | 39,674 |
| Jul 29, 2025 | 4.27 | 4.28 | 4.24 | 4.24 | 4.24 | -4.16% | 1,448 |
| Jul 28, 2025 | 4.50 | 4.57 | 4.38 | 4.42 | 4.42 | -6.00% | 2,839 |
| Jul 25, 2025 | 4.65 | 4.71 | 4.65 | 4.70 | 4.70 | 2.22% | 38,933 |
| Jul 24, 2025 | 4.75 | 4.75 | 4.59 | 4.60 | 4.60 | -3.28% | 466 |
| Jul 23, 2025 | 4.69 | 4.76 | 4.66 | 4.76 | 4.76 | 5.18% | 702 |
| Jul 22, 2025 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | 0.49% | 31 |
| Jul 21, 2025 | 4.50 | 4.58 | 4.50 | 4.50 | 4.50 | -1.53% | 10,614 |
| Jul 18, 2025 | 4.84 | 4.86 | 4.57 | 4.57 | 4.57 | -9.97% | 50,076 |
| Jul 17, 2025 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | -0.84% | 500 |
| Jul 15, 2025 | 5.38 | 5.38 | 5.12 | 5.12 | 5.12 | -4.69% | 220 |
| Jul 11, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -4.77% | 193 |
| Jul 10, 2025 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | 0.04% | 44 |
| Jul 9, 2025 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 3.91% | 450 |
| Jul 8, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.82% | 100 |
| Jul 7, 2025 | 5.58 | 5.58 | 5.47 | 5.47 | 5.47 | -2.01% | 42 |
| Jul 2, 2025 | 5.50 | 5.66 | 5.50 | 5.58 | 5.58 | 1.58% | 1,614 |
| Jul 1, 2025 | 5.19 | 5.73 | 5.19 | 5.50 | 5.50 | 3.27% | 3,851 |
| Jun 30, 2025 | 5.23 | 5.32 | 5.23 | 5.32 | 5.32 | 0.21% | 165 |
| Jun 27, 2025 | 5.36 | 5.36 | 5.25 | 5.31 | 5.31 | 1.55% | 125 |
| Jun 26, 2025 | 5.17 | 5.34 | 5.17 | 5.23 | 5.23 | 3.94% | 15,959 |
| Jun 24, 2025 | 4.97 | 5.03 | 4.97 | 5.03 | 5.03 | 5.45% | 2,014 |
| Jun 23, 2025 | 4.86 | 4.93 | 4.77 | 4.77 | 4.77 | -3.85% | 989 |
| Jun 20, 2025 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | -5.47% | 42 |
| Jun 18, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 2.62% | 4,514 |
| Jun 17, 2025 | 4.86 | 5.24 | 4.85 | 5.12 | 5.12 | 5.14% | 1,299 |
| Jun 16, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -6.04% | 547 |
| Jun 13, 2025 | 5.15 | 5.19 | 5.12 | 5.18 | 5.18 | 2.13% | 1,121 |
| Jun 12, 2025 | 5.14 | 5.14 | 5.07 | 5.07 | 5.07 | -2.41% | 33 |
| Jun 11, 2025 | 5.27 | 5.27 | 5.19 | 5.20 | 5.20 | 0.66% | 785 |
| Jun 10, 2025 | 5.19 | 5.28 | 5.16 | 5.16 | 5.16 | -0.98% | 947 |
| Jun 9, 2025 | 5.32 | 5.32 | 5.21 | 5.21 | 5.21 | 2.78% | 3,378 |
| Jun 6, 2025 | 4.92 | 5.07 | 4.92 | 5.07 | 5.07 | -0.67% | 265 |
| Jun 5, 2025 | 5.28 | 5.28 | 5.11 | 5.11 | 5.11 | -3.31% | 4,144 |
| Jun 4, 2025 | 4.90 | 5.39 | 4.88 | 5.28 | 5.28 | 7.51% | 8,616 |
| Jun 3, 2025 | 4.46 | 4.91 | 4.43 | 4.91 | 4.91 | 13.13% | 3,954 |
| Jun 2, 2025 | 4.25 | 4.45 | 4.22 | 4.34 | 4.34 | 4.35% | 2,864 |
| May 30, 2025 | 4.01 | 4.16 | 4.01 | 4.16 | 4.16 | -0.22% | 670 |
| May 29, 2025 | 4.34 | 4.34 | 4.13 | 4.17 | 4.17 | -3.09% | 854 |
| May 28, 2025 | 4.13 | 4.36 | 4.13 | 4.30 | 4.30 | 6.25% | 1,857 |
| May 27, 2025 | 3.95 | 4.06 | 3.95 | 4.05 | 4.05 | 2.90% | 523 |
| May 23, 2025 | 3.91 | 3.94 | 3.86 | 3.94 | 3.94 | -2.09% | 2,240 |
| May 22, 2025 | 4.02 | 4.08 | 3.97 | 4.02 | 4.02 | -3.97% | 3,688 |
| May 21, 2025 | 4.22 | 4.28 | 4.19 | 4.19 | 4.19 | -6.19% | 2,650 |
| May 20, 2025 | 4.44 | 4.49 | 4.35 | 4.46 | 4.46 | 3.74% | 840 |
| May 19, 2025 | 4.31 | 4.41 | 4.16 | 4.30 | 4.30 | 4.09% | 14,771 |
| May 16, 2025 | 4.12 | 4.13 | 4.10 | 4.13 | 4.13 | 2.23% | 2,925 |
| May 15, 2025 | 3.87 | 4.05 | 3.81 | 4.04 | 4.04 | 1.03% | 1,351 |