Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
17.99
-3.97 (-18.08%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Myriad Genetics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 20.04 | 20.06 | 16.86 | 17.99 | 17.99 | -18.08% | 3,737,508 |
Oct 31, 2024 | 22.68 | 22.81 | 21.94 | 21.96 | 21.96 | -3.56% | 609,761 |
Oct 30, 2024 | 22.00 | 22.92 | 21.95 | 22.77 | 22.77 | 2.25% | 404,255 |
Oct 29, 2024 | 21.77 | 22.70 | 21.57 | 22.27 | 22.27 | 1.41% | 444,615 |
Oct 28, 2024 | 21.69 | 22.12 | 21.69 | 21.96 | 21.96 | 1.86% | 468,280 |
Oct 25, 2024 | 21.82 | 22.07 | 21.55 | 21.56 | 21.56 | -1.15% | 335,544 |
Oct 24, 2024 | 22.40 | 22.58 | 21.63 | 21.81 | 21.81 | -2.28% | 537,638 |
Oct 23, 2024 | 22.54 | 23.01 | 21.99 | 22.32 | 22.32 | -1.33% | 486,250 |
Oct 22, 2024 | 22.47 | 22.76 | 22.33 | 22.62 | 22.62 | 0.35% | 369,484 |
Oct 21, 2024 | 23.21 | 23.35 | 22.43 | 22.54 | 22.54 | -3.63% | 483,528 |
Oct 18, 2024 | 23.42 | 23.74 | 23.20 | 23.39 | 23.39 | 0.26% | 419,078 |
Oct 17, 2024 | 23.65 | 24.02 | 23.29 | 23.33 | 23.33 | -2.47% | 511,357 |
Oct 16, 2024 | 23.82 | 24.43 | 23.57 | 23.92 | 23.92 | -0.25% | 746,988 |
Oct 15, 2024 | 25.24 | 25.25 | 23.80 | 23.98 | 23.98 | -4.46% | 877,683 |
Oct 14, 2024 | 23.90 | 25.12 | 23.90 | 25.10 | 25.10 | 4.24% | 673,551 |
Oct 11, 2024 | 22.93 | 24.26 | 22.92 | 24.08 | 24.08 | 4.38% | 771,142 |
Oct 10, 2024 | 24.12 | 24.27 | 22.93 | 23.07 | 23.07 | -5.33% | 845,830 |
Oct 9, 2024 | 26.52 | 26.52 | 24.18 | 24.37 | 24.37 | -6.12% | 718,291 |
Oct 8, 2024 | 25.93 | 26.38 | 25.68 | 25.96 | 25.96 | -0.69% | 615,800 |
Oct 7, 2024 | 26.49 | 26.60 | 25.91 | 26.14 | 26.14 | -1.25% | 548,964 |
Oct 4, 2024 | 26.77 | 27.03 | 26.31 | 26.47 | 26.47 | 0.15% | 441,430 |
Oct 3, 2024 | 26.77 | 27.26 | 26.40 | 26.43 | 26.43 | -1.97% | 378,093 |
Oct 2, 2024 | 26.95 | 27.42 | 26.74 | 26.96 | 26.96 | -0.26% | 503,404 |
Oct 1, 2024 | 27.50 | 27.55 | 26.85 | 27.03 | 27.03 | -1.31% | 708,997 |
Sep 30, 2024 | 26.40 | 27.41 | 26.22 | 27.39 | 27.39 | 3.51% | 666,260 |
Sep 27, 2024 | 26.40 | 26.95 | 26.22 | 26.46 | 26.46 | 0.88% | 564,346 |
Sep 26, 2024 | 26.44 | 26.79 | 25.90 | 26.23 | 26.23 | 0.54% | 616,380 |
Sep 25, 2024 | 26.51 | 26.80 | 26.03 | 26.09 | 26.09 | -1.73% | 545,219 |
Sep 24, 2024 | 27.08 | 27.28 | 26.47 | 26.55 | 26.55 | -1.41% | 560,091 |
Sep 23, 2024 | 27.73 | 27.73 | 26.84 | 26.93 | 26.93 | -2.57% | 524,900 |
Sep 20, 2024 | 28.15 | 28.15 | 26.97 | 27.64 | 27.64 | -2.30% | 1,867,852 |
Sep 19, 2024 | 28.59 | 29.14 | 27.99 | 28.29 | 28.29 | -0.63% | 665,039 |
Sep 18, 2024 | 28.83 | 29.30 | 28.28 | 28.47 | 28.47 | -0.45% | 790,493 |
Sep 17, 2024 | 27.94 | 28.82 | 27.91 | 28.60 | 28.60 | 2.51% | 649,052 |
Sep 16, 2024 | 27.87 | 27.93 | 27.43 | 27.90 | 27.90 | 1.12% | 714,828 |
Sep 13, 2024 | 26.50 | 27.84 | 26.50 | 27.59 | 27.59 | 4.55% | 733,037 |
Sep 12, 2024 | 26.30 | 26.55 | 26.00 | 26.39 | 26.39 | 0.42% | 565,782 |
Sep 11, 2024 | 26.72 | 26.86 | 25.46 | 26.28 | 26.28 | -2.81% | 740,122 |
Sep 10, 2024 | 26.98 | 27.12 | 26.42 | 27.04 | 27.04 | -0.37% | 394,790 |
Sep 9, 2024 | 26.80 | 27.22 | 26.41 | 27.14 | 27.14 | 0.63% | 659,362 |
Sep 6, 2024 | 27.73 | 28.10 | 26.78 | 26.97 | 26.97 | -2.49% | 547,658 |
Sep 5, 2024 | 25.65 | 27.73 | 25.63 | 27.66 | 27.66 | 9.07% | 881,763 |
Sep 4, 2024 | 26.93 | 27.04 | 24.74 | 25.36 | 25.36 | -7.65% | 1,171,562 |
Sep 3, 2024 | 28.19 | 28.51 | 27.37 | 27.46 | 27.46 | -3.07% | 960,810 |
Aug 30, 2024 | 28.36 | 28.97 | 27.84 | 28.33 | 28.33 | 0.04% | 883,549 |
Aug 29, 2024 | 28.01 | 29.08 | 27.92 | 28.32 | 28.32 | 1.36% | 1,023,073 |
Aug 28, 2024 | 27.87 | 28.22 | 27.60 | 27.94 | 27.94 | 1.60% | 520,035 |
Aug 27, 2024 | 27.70 | 27.86 | 27.26 | 27.50 | 27.50 | -0.54% | 402,605 |
Aug 26, 2024 | 28.05 | 28.17 | 27.57 | 27.65 | 27.65 | -1.67% | 375,910 |
Aug 23, 2024 | 27.95 | 28.30 | 27.80 | 28.12 | 28.12 | 1.66% | 386,624 |
Aug 22, 2024 | 28.00 | 28.06 | 27.46 | 27.66 | 27.66 | -0.97% | 443,622 |
Aug 21, 2024 | 28.31 | 28.49 | 27.68 | 27.93 | 27.93 | 1.05% | 459,527 |
Aug 20, 2024 | 28.24 | 28.29 | 27.55 | 27.64 | 27.64 | -2.19% | 305,862 |
Aug 19, 2024 | 28.01 | 28.69 | 28.01 | 28.26 | 28.26 | 0.28% | 431,990 |
Aug 16, 2024 | 27.90 | 28.32 | 27.71 | 28.18 | 28.18 | 1.18% | 576,228 |
Aug 15, 2024 | 28.06 | 28.57 | 27.76 | 27.85 | 27.85 | 0.87% | 530,636 |
Aug 14, 2024 | 28.30 | 28.30 | 27.61 | 27.61 | 27.61 | -2.02% | 509,878 |
Aug 13, 2024 | 28.29 | 28.56 | 27.86 | 28.18 | 28.18 | 0.82% | 557,660 |
Aug 12, 2024 | 27.93 | 28.06 | 27.50 | 27.95 | 27.95 | - | 506,511 |
Aug 9, 2024 | 27.68 | 28.67 | 27.27 | 27.95 | 27.95 | 1.01% | 721,740 |
Aug 8, 2024 | 26.67 | 27.70 | 26.66 | 27.67 | 27.67 | 3.87% | 696,926 |
Aug 7, 2024 | 28.55 | 28.89 | 25.75 | 26.64 | 26.64 | 2.62% | 1,416,949 |
Aug 6, 2024 | 25.80 | 26.69 | 25.45 | 25.96 | 25.96 | 0.46% | 1,405,310 |
Aug 5, 2024 | 25.08 | 25.99 | 24.92 | 25.84 | 25.84 | -3.04% | 1,134,927 |
Aug 2, 2024 | 26.45 | 27.11 | 26.00 | 26.65 | 26.65 | -3.44% | 871,899 |
Aug 1, 2024 | 27.92 | 28.18 | 27.03 | 27.60 | 27.60 | -1.32% | 829,633 |
Jul 31, 2024 | 27.88 | 28.62 | 27.43 | 27.97 | 27.97 | 0.58% | 825,038 |
Jul 30, 2024 | 27.60 | 28.35 | 27.36 | 27.81 | 27.81 | 1.76% | 673,664 |
Jul 29, 2024 | 27.62 | 27.95 | 27.10 | 27.33 | 27.33 | -1.16% | 471,997 |
Jul 26, 2024 | 28.25 | 28.27 | 27.21 | 27.65 | 27.65 | -0.72% | 1,420,300 |
Jul 25, 2024 | 28.06 | 28.48 | 27.55 | 27.85 | 27.85 | -0.61% | 1,511,814 |
Jul 24, 2024 | 28.00 | 28.90 | 27.81 | 28.02 | 28.02 | 0.04% | 790,010 |
Jul 23, 2024 | 27.79 | 28.58 | 27.51 | 28.01 | 28.01 | 0.94% | 961,899 |
Jul 22, 2024 | 26.26 | 27.96 | 26.24 | 27.75 | 27.75 | 6.85% | 1,003,490 |
Jul 19, 2024 | 26.74 | 26.88 | 25.87 | 25.97 | 25.97 | -2.41% | 540,536 |
Jul 18, 2024 | 26.89 | 27.48 | 26.23 | 26.61 | 26.61 | -1.77% | 601,289 |
Jul 17, 2024 | 27.11 | 27.58 | 26.96 | 27.09 | 27.09 | -1.10% | 770,768 |
Jul 16, 2024 | 26.87 | 27.82 | 26.21 | 27.39 | 27.39 | 2.82% | 1,110,094 |
Jul 15, 2024 | 26.70 | 27.00 | 26.45 | 26.64 | 26.64 | 0.83% | 853,155 |
Jul 12, 2024 | 26.29 | 26.60 | 25.75 | 26.42 | 26.42 | 2.01% | 843,813 |
Jul 11, 2024 | 25.61 | 26.31 | 25.32 | 25.90 | 25.90 | 3.02% | 684,542 |
Jul 10, 2024 | 25.36 | 25.36 | 24.73 | 25.14 | 25.14 | -0.40% | 568,030 |
Jul 9, 2024 | 25.16 | 25.51 | 24.87 | 25.24 | 25.24 | -0.08% | 1,251,786 |
Jul 8, 2024 | 25.25 | 25.44 | 24.87 | 25.26 | 25.26 | 1.45% | 612,659 |
Jul 5, 2024 | 24.79 | 25.21 | 24.70 | 24.90 | 24.90 | -0.20% | 598,287 |
Jul 3, 2024 | 24.90 | 25.60 | 24.82 | 24.95 | 24.95 | 0.77% | 447,940 |
Jul 2, 2024 | 24.02 | 25.08 | 23.76 | 24.76 | 24.76 | 3.30% | 803,614 |
Jul 1, 2024 | 24.41 | 24.51 | 23.52 | 23.97 | 23.97 | -2.00% | 447,160 |
Jun 28, 2024 | 24.38 | 24.75 | 24.00 | 24.46 | 24.46 | 0.62% | 1,490,643 |
Jun 27, 2024 | 24.81 | 24.86 | 24.14 | 24.31 | 24.31 | -1.26% | 516,431 |
Jun 26, 2024 | 24.47 | 24.80 | 23.91 | 24.62 | 24.62 | -0.16% | 585,651 |
Jun 25, 2024 | 24.40 | 24.88 | 24.05 | 24.66 | 24.66 | 0.57% | 448,487 |
Jun 24, 2024 | 24.26 | 24.79 | 23.96 | 24.52 | 24.52 | 1.07% | 596,541 |
Jun 21, 2024 | 23.87 | 24.43 | 23.63 | 24.26 | 24.26 | 1.93% | 3,119,793 |
Jun 20, 2024 | 23.76 | 24.29 | 23.36 | 23.80 | 23.80 | -0.42% | 582,937 |
Jun 18, 2024 | 24.06 | 24.26 | 23.41 | 23.90 | 23.90 | -0.54% | 821,745 |
Jun 17, 2024 | 23.12 | 24.07 | 22.93 | 24.03 | 24.03 | 3.58% | 790,524 |
Jun 14, 2024 | 23.01 | 23.43 | 22.35 | 23.20 | 23.20 | -0.39% | 932,068 |
Jun 13, 2024 | 23.33 | 23.62 | 23.01 | 23.29 | 23.29 | -1.15% | 935,042 |
Jun 12, 2024 | 24.01 | 24.26 | 22.93 | 23.56 | 23.56 | 4.85% | 830,255 |