Myriad Genetics, Inc. (LON:0K3W)
London · Delayed Price · Currency is GBP · Price in USD 4.400
-0.090 (-2.00%)
Jun 12, 2026, 4:48 PM GMT
LON:0K3W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3.96 | 3.96 | 3.85 | 3.87 | 3.87 | 2.11% | 296 |
| May 26, 2026 | 3.80 | 3.90 | 3.77 | 3.79 | 3.79 | -0.26% | 284 |
| May 22, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | 1.60% | 129 |
| May 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.04% | 7 |
| May 20, 2026 | 3.53 | 3.70 | 3.53 | 3.70 | 3.70 | 2.67% | 590 |
| May 19, 2026 | 3.59 | 3.66 | 3.57 | 3.61 | 3.61 | -1.72% | 158 |
| May 18, 2026 | 3.58 | 3.67 | 3.58 | 3.67 | 3.67 | 1.33% | 674 |
| May 15, 2026 | 3.65 | 3.71 | 3.62 | 3.62 | 3.62 | -2.16% | 269 |
| May 14, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | -2.09% | 1,649 |
| May 13, 2026 | 4.05 | 4.08 | 3.78 | 3.78 | 3.78 | -8.72% | 689 |
| May 12, 2026 | 4.13 | 4.22 | 4.13 | 4.14 | 4.14 | -2.82% | 94 |
| May 11, 2026 | 4.18 | 4.40 | 4.18 | 4.26 | 4.26 | -2.55% | 830 |
| May 8, 2026 | 4.18 | 4.37 | 4.04 | 4.37 | 4.37 | 6.10% | 2,505 |
| May 7, 2026 | 4.24 | 4.24 | 4.06 | 4.12 | 4.12 | -0.72% | 1,099 |
| May 6, 2026 | 4.23 | 4.38 | 3.77 | 4.15 | 4.15 | -14.89% | 3,205 |
| May 5, 2026 | 4.99 | 5.00 | 4.85 | 4.88 | 4.88 | 0.13% | 1,001 |
| May 4, 2026 | 4.75 | 4.92 | 4.70 | 4.87 | 4.87 | -3.56% | 975 |
| May 1, 2026 | 4.73 | 5.05 | 4.70 | 5.05 | 5.05 | 7.68% | 1,569 |
| Apr 30, 2026 | 4.72 | 4.83 | 4.61 | 4.69 | 4.69 | 1.96% | 341 |
| Apr 29, 2026 | 4.69 | 4.73 | 4.60 | 4.60 | 4.60 | -5.93% | 680 |
| Apr 28, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.88% | 5 |
| Apr 27, 2026 | 4.79 | 4.89 | 4.79 | 4.80 | 4.80 | -0.62% | 22 |
| Apr 24, 2026 | 4.60 | 4.83 | 4.60 | 4.83 | 4.83 | 2.99% | 75 |
| Apr 23, 2026 | 5.15 | 5.15 | 4.68 | 4.69 | 4.69 | -7.31% | 713 |
| Apr 22, 2026 | 4.99 | 5.10 | 4.99 | 5.06 | 5.06 | - | 13 |
| Apr 21, 2026 | 5.29 | 5.29 | 5.06 | 5.06 | 5.06 | -1.65% | 940 |
| Apr 20, 2026 | 5.04 | 5.17 | 5.04 | 5.15 | 5.15 | 1.18% | 276 |
| Apr 17, 2026 | 5.27 | 5.28 | 5.09 | 5.09 | 5.09 | -1.57% | 514 |
| Apr 16, 2026 | 5.21 | 5.28 | 5.15 | 5.17 | 5.17 | -2.53% | 44 |
| Apr 15, 2026 | 4.89 | 5.30 | 4.87 | 5.30 | 5.30 | 11.11% | 860 |
| Apr 14, 2026 | 4.59 | 4.77 | 4.59 | 4.77 | 4.77 | 3.92% | 25 |
| Apr 13, 2026 | 4.32 | 4.59 | 4.29 | 4.59 | 4.59 | 2.23% | 403 |
| Apr 10, 2026 | 4.45 | 4.54 | 4.41 | 4.49 | 4.49 | -4.67% | 104 |
| Apr 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.08% | 5 |
| Apr 8, 2026 | 4.94 | 4.95 | 4.81 | 4.81 | 4.81 | 2.78% | 174 |
| Apr 7, 2026 | 4.76 | 4.76 | 4.66 | 4.68 | 4.68 | 1.08% | 137 |
| Apr 2, 2026 | 4.46 | 4.63 | 4.46 | 4.63 | 4.63 | 0.43% | 536 |
| Apr 1, 2026 | 4.65 | 4.69 | 4.46 | 4.61 | 4.61 | 5.01% | 2,085 |