Myriad Genetics, Inc. (LON:0K3W)
London · Delayed Price · Currency is GBP · Price in USD 3.148
-0.072 (-2.24%)
Aug 12, 2026, 4:19 PM GMT
LON:0K3W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.30 | 3.33 | 3.17 | 3.22 | 3.22 | -2.72% | 2,734 |
| Aug 10, 2026 | 3.30 | 3.31 | 3.18 | 3.31 | 3.31 | 2.16% | 2,699 |
| Aug 7, 2026 | 3.20 | 3.26 | 3.18 | 3.24 | 3.24 | 5.19% | 4,615 |
| Aug 6, 2026 | 3.10 | 3.23 | 3.02 | 3.08 | 3.08 | -2.22% | 7,436 |
| Aug 5, 2026 | 3.11 | 3.26 | 3.10 | 3.15 | 3.15 | -0.63% | 3,053 |
| Aug 4, 2026 | 2.99 | 3.22 | 2.99 | 3.17 | 3.17 | 3.26% | 16,571 |
| Aug 3, 2026 | 2.87 | 3.11 | 2.75 | 3.07 | 3.07 | 5.86% | 62,726 |
| Jul 31, 2026 | 3.39 | 3.50 | 2.83 | 2.90 | 2.90 | -43.78% | 95,235 |
| Jul 30, 2026 | 5.15 | 5.16 | 5.11 | 5.16 | 5.16 | -0.42% | 391 |
| Jul 29, 2026 | 5.36 | 5.36 | 5.15 | 5.18 | 5.18 | -3.36% | 1,124 |
| Jul 28, 2026 | 5.46 | 5.47 | 5.25 | 5.36 | 5.36 | -4.80% | 3,325 |
| Jul 24, 2026 | 5.69 | 5.84 | 5.63 | 5.63 | 5.63 | -1.05% | 4 |
| Jul 23, 2026 | 5.55 | 5.71 | 5.55 | 5.69 | 5.69 | 0.18% | 4,331 |
| Jul 22, 2026 | 5.88 | 5.88 | 5.60 | 5.68 | 5.68 | -3.57% | 5,216 |
| Jul 21, 2026 | 5.90 | 5.93 | 5.87 | 5.89 | 5.89 | 0.17% | 96 |
| Jul 20, 2026 | 6.30 | 6.30 | 5.88 | 5.88 | 5.88 | -4.70% | 419 |
| Jul 17, 2026 | 6.10 | 6.17 | 6.01 | 6.17 | 6.17 | -0.56% | 105 |
| Jul 16, 2026 | 6.30 | 6.44 | 6.21 | 6.21 | 6.21 | -1.19% | 2,873 |
| Jul 15, 2026 | 6.23 | 6.30 | 6.08 | 6.28 | 6.28 | 7.17% | 4,657 |
| Jul 14, 2026 | 5.86 | 5.87 | 5.86 | 5.86 | 5.86 | 0.69% | 20 |
| Jul 13, 2026 | 5.82 | 5.94 | 5.82 | 5.82 | 5.82 | -0.85% | 14 |
| Jul 10, 2026 | 6.12 | 6.12 | 5.87 | 5.87 | 5.87 | -3.61% | 1 |
| Jul 9, 2026 | 5.84 | 6.16 | 5.84 | 6.09 | 6.09 | 5.73% | 108 |
| Jul 8, 2026 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | -3.36% | - |
| Jul 7, 2026 | 6.09 | 6.09 | 5.95 | 5.96 | 5.96 | -4.03% | 58 |
| Jul 6, 2026 | 5.89 | 6.25 | 5.77 | 6.21 | 6.21 | 3.24% | 855 |
| Jul 2, 2026 | 6.10 | 6.10 | 5.97 | 6.02 | 6.02 | 2.21% | 12 |
| Jul 1, 2026 | 5.85 | 5.91 | 5.81 | 5.89 | 5.89 | 3.61% | 619 |
| Jun 30, 2026 | 5.82 | 5.85 | 5.56 | 5.68 | 5.68 | -3.07% | 1,131 |
| Jun 29, 2026 | 5.80 | 5.92 | 5.80 | 5.86 | 5.86 | 5.97% | 1,592 |
| Jun 26, 2026 | 5.38 | 5.67 | 5.38 | 5.53 | 5.53 | 3.13% | 36 |
| Jun 25, 2026 | 5.36 | 5.50 | 5.36 | 5.36 | 5.36 | 5.32% | 1,865 |
| Jun 24, 2026 | 4.63 | 5.09 | 4.63 | 5.09 | 5.09 | 14.15% | 114 |
| Jun 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.09% | 500 |
| Jun 22, 2026 | 4.50 | 4.63 | 4.50 | 4.56 | 4.56 | 0.11% | 1,006 |
| Jun 18, 2026 | 4.30 | 4.55 | 4.30 | 4.55 | 4.55 | 6.56% | 1,119 |
| Jun 16, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | -0.70% | 238 |
| Jun 15, 2026 | 4.31 | 4.40 | 4.23 | 4.30 | 4.30 | -2.27% | 558 |
| Jun 12, 2026 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -1.79% | 487 |
| Jun 11, 2026 | 4.29 | 4.49 | 4.29 | 4.48 | 4.48 | -3.45% | 19 |
| Jun 10, 2026 | 4.73 | 4.78 | 4.62 | 4.64 | 4.64 | 7.53% | 145 |
| Jun 9, 2026 | 4.34 | 4.44 | 4.32 | 4.32 | 4.32 | -1.93% | 1,456 |
| Jun 8, 2026 | 4.62 | 4.62 | 4.40 | 4.40 | 4.40 | -5.42% | 3,767 |
| Jun 5, 2026 | 4.66 | 4.68 | 4.53 | 4.65 | 4.65 | -0.17% | 107 |
| Jun 4, 2026 | 4.40 | 4.72 | 4.40 | 4.66 | 4.66 | 4.95% | 463 |
| Jun 3, 2026 | 4.38 | 4.44 | 4.18 | 4.44 | 4.44 | 2.78% | 449 |
| Jun 2, 2026 | 4.19 | 4.40 | 4.17 | 4.32 | 4.32 | 0.58% | 373 |
| Jun 1, 2026 | 4.04 | 4.30 | 3.99 | 4.30 | 4.30 | 7.37% | 22,976 |
| May 29, 2026 | 4.09 | 4.11 | 4.00 | 4.00 | 4.00 | -4.76% | 1,157 |
| May 28, 2026 | 3.86 | 4.20 | 3.86 | 4.20 | 4.20 | 8.53% | 265 |