Myriad Genetics, Inc. (LON:0K3W)
London · Delayed Price · Currency is GBP · Price in USD 4.440
-0.220 (-4.72%)
Mar 27, 2026, 6:54 PM GMT
LON:0K3W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.58 | 4.69 | 4.39 | 4.39 | 4.39 | -5.79% | 2,582 |
| Mar 26, 2026 | 4.80 | 4.80 | 4.62 | 4.66 | 4.66 | -1.06% | 1,440 |
| Mar 25, 2026 | 4.70 | 4.78 | 4.70 | 4.71 | 4.71 | 0.86% | 8 |
| Mar 24, 2026 | 4.67 | 4.78 | 4.58 | 4.67 | 4.67 | -0.68% | 637 |
| Mar 23, 2026 | 4.77 | 4.87 | 4.66 | 4.70 | 4.70 | 1.53% | 716 |
| Mar 20, 2026 | 4.79 | 4.84 | 4.60 | 4.63 | 4.63 | -0.30% | 2,227 |
| Mar 19, 2026 | 4.55 | 4.67 | 4.54 | 4.65 | 4.65 | -2.21% | 3,381 |
| Mar 18, 2026 | 4.73 | 5.02 | 4.44 | 4.75 | 4.75 | -0.25% | 1,875 |
| Mar 17, 2026 | 4.55 | 4.76 | 4.55 | 4.76 | 4.76 | 4.32% | 289 |
| Mar 16, 2026 | 4.64 | 4.73 | 4.54 | 4.57 | 4.57 | -2.04% | 406 |
| Mar 13, 2026 | 4.87 | 4.87 | 4.62 | 4.66 | 4.66 | -7.17% | 272 |
| Mar 12, 2026 | 4.94 | 5.05 | 4.80 | 5.02 | 5.02 | 3.53% | 4,632 |
| Mar 11, 2026 | 5.13 | 5.13 | 4.83 | 4.85 | 4.85 | -5.84% | 1,755 |
| Mar 10, 2026 | 4.81 | 5.39 | 4.81 | 5.15 | 5.15 | 6.19% | 5,196 |
| Mar 9, 2026 | 5.00 | 5.22 | 4.79 | 4.85 | 4.85 | -4.90% | 1,848 |
| Mar 6, 2026 | 5.12 | 5.12 | 4.87 | 5.10 | 5.10 | -1.16% | 254 |
| Mar 5, 2026 | 5.11 | 5.26 | 5.08 | 5.16 | 5.16 | -4.09% | 1,080 |
| Mar 4, 2026 | 5.40 | 5.47 | 5.31 | 5.38 | 5.38 | 2.67% | 1,617 |
| Mar 3, 2026 | 5.06 | 5.24 | 4.80 | 5.24 | 5.24 | 4.38% | 1,283 |
| Mar 2, 2026 | 4.89 | 5.15 | 4.68 | 5.02 | 5.02 | 7.73% | 5,557 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -2.31% | 1,496 |
| Feb 26, 2026 | 4.82 | 5.00 | 4.75 | 4.77 | 4.77 | 0.38% | 22,273 |
| Feb 25, 2026 | 4.35 | 4.85 | 4.35 | 4.75 | 4.75 | 5.65% | 21,226 |
| Feb 24, 2026 | 5.32 | 5.75 | 4.41 | 4.50 | 4.50 | 6.11% | 50,574 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.16 | 4.24 | 4.24 | -1.42% | 570 |
| Feb 20, 2026 | 4.39 | 4.39 | 4.26 | 4.30 | 4.30 | -0.42% | 14 |
| Feb 19, 2026 | 4.32 | 4.32 | 4.31 | 4.32 | 4.32 | -2.92% | 6 |
| Feb 18, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | -0.27% | 30 |
| Feb 17, 2026 | 4.47 | 4.49 | 4.42 | 4.46 | 4.46 | -1.76% | 18 |
| Feb 13, 2026 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -1.92% | 134 |
| Feb 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -5.16% | 3 |
| Feb 11, 2026 | 5.10 | 5.10 | 4.87 | 4.88 | 4.88 | -6.33% | 321 |
| Feb 10, 2026 | 5.10 | 5.21 | 5.10 | 5.21 | 5.21 | 2.98% | 1 |
| Feb 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.77% | 3 |
| Feb 6, 2026 | 5.32 | 5.32 | 5.12 | 5.15 | 5.15 | -2.99% | 39 |
| Feb 5, 2026 | 5.17 | 5.31 | 5.17 | 5.31 | 5.31 | 1.34% | 26 |
| Feb 4, 2026 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | -3.50% | 7 |
| Feb 3, 2026 | 5.53 | 5.65 | 5.43 | 5.43 | 5.43 | -3.55% | 3,005 |
| Feb 2, 2026 | 5.51 | 5.63 | 5.48 | 5.63 | 5.63 | 2.55% | 587 |
| Jan 30, 2026 | 5.37 | 5.55 | 5.37 | 5.49 | 5.49 | -5.34% | 46 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Jan 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.30% | 1 |
| Jan 27, 2026 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | -1.69% | 12 |
| Jan 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.51% | 80 |
| Jan 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.02% | 5 |
| Jan 22, 2026 | 6.12 | 6.12 | 6.01 | 6.01 | 6.01 | 3.91% | 115 |
| Jan 21, 2026 | 5.77 | 5.79 | 5.76 | 5.79 | 5.79 | 4.22% | 401 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.52 | 5.55 | 5.55 | -7.48% | 835 |
| Jan 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.35% | 5 |
| Jan 15, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.12% | 43 |