Myriad Genetics, Inc. (LON:0K3W)
London · Delayed Price · Currency is GBP · Price in USD 7.48
-0.01 (-0.10%)
At close: Sep 12, 2025
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.64 | 7.75 | 7.41 | 7.48 | 7.48 | -0.11% | 2,811 |
| Sep 11, 2025 | 6.91 | 7.49 | 6.91 | 7.49 | 7.49 | 8.93% | 3,332 |
| Sep 10, 2025 | 6.94 | 6.94 | 6.77 | 6.88 | 6.88 | -0.09% | 515 |
| Sep 9, 2025 | 6.87 | 6.95 | 6.86 | 6.88 | 6.88 | 5.07% | 1,117 |
| Sep 8, 2025 | 6.58 | 6.65 | 6.49 | 6.55 | 6.55 | -2.95% | 2,022 |
| Sep 5, 2025 | 6.99 | 6.99 | 6.66 | 6.75 | 6.75 | 0.40% | 796 |
| Sep 4, 2025 | 6.80 | 6.80 | 6.64 | 6.72 | 6.72 | 1.05% | 105 |
| Sep 3, 2025 | 6.90 | 6.96 | 6.65 | 6.65 | 6.65 | -3.59% | 5,037 |
| Sep 2, 2025 | 6.42 | 6.92 | 6.42 | 6.90 | 6.90 | 5.63% | 2,836 |
| Aug 29, 2025 | 6.25 | 6.53 | 6.25 | 6.53 | 6.53 | 6.89% | 1,909 |
| Aug 28, 2025 | 5.93 | 6.13 | 5.93 | 6.11 | 6.11 | 3.37% | 2,463 |
| Aug 27, 2025 | 5.77 | 5.95 | 5.77 | 5.91 | 5.91 | -1.17% | 666 |
| Aug 26, 2025 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | 1.54% | 720 |
| Aug 25, 2025 | 5.92 | 5.92 | 5.88 | 5.89 | 5.89 | -2.95% | 2,812 |
| Aug 22, 2025 | 5.85 | 6.10 | 5.85 | 6.07 | 6.07 | 2.86% | 885 |
| Aug 21, 2025 | 5.51 | 5.90 | 5.51 | 5.90 | 5.90 | 12.00% | 8,428 |
| Aug 20, 2025 | 5.47 | 5.49 | 5.27 | 5.27 | 5.27 | -7.07% | 4,554 |
| Aug 19, 2025 | 5.75 | 5.78 | 5.67 | 5.67 | 5.67 | -3.57% | 1,542 |
| Aug 18, 2025 | 5.71 | 5.88 | 5.67 | 5.88 | 5.88 | 2.05% | 216 |
| Aug 15, 2025 | 5.98 | 6.04 | 5.76 | 5.76 | 5.76 | - | 12,855 |
| Aug 14, 2025 | 5.78 | 5.85 | 5.76 | 5.76 | 5.76 | -2.87% | 233 |
| Aug 13, 2025 | 5.98 | 6.15 | 5.92 | 5.93 | 5.93 | -1.98% | 2,178 |
| Aug 12, 2025 | 6.23 | 6.37 | 6.04 | 6.05 | 6.05 | -1.90% | 1,508 |
| Aug 11, 2025 | 6.42 | 6.52 | 6.12 | 6.17 | 6.17 | -2.17% | 2,107 |
| Aug 8, 2025 | 6.22 | 6.40 | 6.05 | 6.31 | 6.31 | 5.88% | 17,596 |
| Aug 7, 2025 | 5.68 | 6.05 | 5.45 | 5.96 | 5.96 | 8.69% | 20,865 |
| Aug 6, 2025 | 5.25 | 5.68 | 4.80 | 5.48 | 5.48 | 37.28% | 251,463 |
| Aug 5, 2025 | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | 2.89% | 979 |
| Aug 4, 2025 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -0.92% | 122 |
| 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 |