Skip to main content
Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
16.09
-0.60 (-3.60%)
Dec 3, 2024, 1:43 PM EST - Market open

Myriad Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202416.1416.7316.1116.6916.692.58%762,778
Nov 29, 202416.2916.5216.1116.2716.27-0.06%360,044
Nov 27, 202416.3316.5316.0616.2816.280.68%713,467
Nov 26, 202415.7816.3515.5616.1716.172.93%1,061,619
Nov 25, 202415.6716.1515.5815.7115.711.42%1,031,369
Nov 22, 202415.1015.6715.1015.4915.492.45%672,568
Nov 21, 202415.3315.6114.9415.1215.12-1.18%891,595
Nov 20, 202414.9315.3314.7215.3015.302.00%755,988
Nov 19, 202415.1215.6814.7715.0015.00-1.45%895,776
Nov 18, 202415.0515.5114.9115.2215.22-0.20%1,188,663
Nov 15, 202415.8015.8015.1815.2515.25-2.74%876,227
Nov 14, 202415.7416.0715.5315.6815.68-0.63%1,647,465
Nov 13, 202416.3516.5715.7215.7815.78-2.41%1,130,608
Nov 12, 202417.1817.4516.1416.1716.17-6.59%1,104,744
Nov 11, 202417.3317.8317.1217.3117.31-0.57%787,941
Nov 8, 202418.3119.6017.2617.4117.41-1.47%1,280,071
Nov 7, 202417.7718.4217.5717.6717.670.57%939,353
Nov 6, 202418.0718.5717.4517.5717.57-0.23%1,452,693
Nov 5, 202417.8117.9617.3517.6117.61-1.23%869,833
Nov 4, 202417.6318.1716.8717.8317.83-0.89%1,847,636
Nov 1, 202420.0420.0616.8617.9917.99-18.08%3,737,817
Oct 31, 202422.6822.8121.9421.9621.96-3.56%609,761
Oct 30, 202422.0022.9221.9522.7722.772.25%404,255
Oct 29, 202421.7722.7021.5722.2722.271.41%444,615
Oct 28, 202421.6922.1221.6921.9621.961.86%468,280
Oct 25, 202421.8222.0721.5521.5621.56-1.15%335,544
Oct 24, 202422.4022.5821.6321.8121.81-2.28%537,638
Oct 23, 202422.5423.0121.9922.3222.32-1.33%486,250
Oct 22, 202422.4722.7622.3322.6222.620.35%369,484
Oct 21, 202423.2123.3522.4322.5422.54-3.63%483,528
Oct 18, 202423.4223.7423.2023.3923.390.26%419,078
Oct 17, 202423.6524.0223.2923.3323.33-2.47%511,357
Oct 16, 202423.8224.4323.5723.9223.92-0.25%746,988
Oct 15, 202425.2425.2523.8023.9823.98-4.46%877,683
Oct 14, 202423.9025.1223.9025.1025.104.24%673,551
Oct 11, 202422.9324.2622.9224.0824.084.38%771,142
Oct 10, 202424.1224.2722.9323.0723.07-5.33%845,830
Oct 9, 202426.5226.5224.1824.3724.37-6.12%718,291
Oct 8, 202425.9326.3825.6825.9625.96-0.69%615,800
Oct 7, 202426.4926.6025.9126.1426.14-1.25%548,964
Oct 4, 202426.7727.0326.3126.4726.470.15%441,430
Oct 3, 202426.7727.2626.4026.4326.43-1.97%378,093
Oct 2, 202426.9527.4226.7426.9626.96-0.26%503,404
Oct 1, 202427.5027.5526.8527.0327.03-1.31%708,997
Sep 30, 202426.4027.4126.2227.3927.393.51%666,260
Sep 27, 202426.4026.9526.2226.4626.460.88%564,346
Sep 26, 202426.4426.7925.9026.2326.230.54%616,380
Sep 25, 202426.5126.8026.0326.0926.09-1.73%545,219
Sep 24, 202427.0827.2826.4726.5526.55-1.41%560,091
Sep 23, 202427.7327.7326.8426.9326.93-2.57%524,900
Sep 20, 202428.1528.1526.9727.6427.64-2.30%1,867,852
Sep 19, 202428.5929.1427.9928.2928.29-0.63%665,039
Sep 18, 202428.8329.3028.2828.4728.47-0.45%790,493
Sep 17, 202427.9428.8227.9128.6028.602.51%649,052
Sep 16, 202427.8727.9327.4327.9027.901.12%714,828
Sep 13, 202426.5027.8426.5027.5927.594.55%733,037
Sep 12, 202426.3026.5526.0026.3926.390.42%565,782
Sep 11, 202426.7226.8625.4626.2826.28-2.81%740,122
Sep 10, 202426.9827.1226.4227.0427.04-0.37%394,790
Sep 9, 202426.8027.2226.4127.1427.140.63%659,362
Sep 6, 202427.7328.1026.7826.9726.97-2.49%547,658
Sep 5, 202425.6527.7325.6327.6627.669.07%881,763
Sep 4, 202426.9327.0424.7425.3625.36-7.65%1,171,562
Sep 3, 202428.1928.5127.3727.4627.46-3.07%960,810
Aug 30, 202428.3628.9727.8428.3328.330.04%883,549
Aug 29, 202428.0129.0827.9228.3228.321.36%1,023,073
Aug 28, 202427.8728.2227.6027.9427.941.60%520,035
Aug 27, 202427.7027.8627.2627.5027.50-0.54%402,605
Aug 26, 202428.0528.1727.5727.6527.65-1.67%375,910
Aug 23, 202427.9528.3027.8028.1228.121.66%386,624
Aug 22, 202428.0028.0627.4627.6627.66-0.97%443,622
Aug 21, 202428.3128.4927.6827.9327.931.05%459,527
Aug 20, 202428.2428.2927.5527.6427.64-2.19%305,862
Aug 19, 202428.0128.6928.0128.2628.260.28%431,990
Aug 16, 202427.9028.3227.7128.1828.181.18%576,228
Aug 15, 202428.0628.5727.7627.8527.850.87%530,636
Aug 14, 202428.3028.3027.6127.6127.61-2.02%509,878
Aug 13, 202428.2928.5627.8628.1828.180.82%557,660
Aug 12, 202427.9328.0627.5027.9527.95-506,511
Aug 9, 202427.6828.6727.2727.9527.951.01%721,740
Aug 8, 202426.6727.7026.6627.6727.673.87%696,926
Aug 7, 202428.5528.8925.7526.6426.642.62%1,416,949
Aug 6, 202425.8026.6925.4525.9625.960.46%1,405,310
Aug 5, 202425.0825.9924.9225.8425.84-3.04%1,134,927
Aug 2, 202426.4527.1126.0026.6526.65-3.44%871,899
Aug 1, 202427.9228.1827.0327.6027.60-1.32%829,633
Jul 31, 202427.8828.6227.4327.9727.970.58%825,038
Jul 30, 202427.6028.3527.3627.8127.811.76%673,664
Jul 29, 202427.6227.9527.1027.3327.33-1.16%471,997
Jul 26, 202428.2528.2727.2127.6527.65-0.72%1,420,300
Jul 25, 202428.0628.4827.5527.8527.85-0.61%1,511,814
Jul 24, 202428.0028.9027.8128.0228.020.04%790,010
Jul 23, 202427.7928.5827.5128.0128.010.94%961,899
Jul 22, 202426.2627.9626.2427.7527.756.85%1,003,490
Jul 19, 202426.7426.8825.8725.9725.97-2.41%540,536
Jul 18, 202426.8927.4826.2326.6126.61-1.77%601,289
Jul 17, 202427.1127.5826.9627.0927.09-1.10%770,768
Jul 16, 202426.8727.8226.2127.3927.392.82%1,110,094
Jul 15, 202426.7027.0026.4526.6426.640.83%853,155
Jul 12, 202426.2926.6025.7526.4226.422.01%843,813