Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
4.190
+0.030 (0.72%)
At close: May 30, 2025, 4:00 PM
4.310
+0.120 (2.85%)
After-hours: May 30, 2025, 6:17 PM EDT
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.09 | 4.24 | 3.99 | 4.19 | 4.19 | 0.72% | 2,422,980 |
| May 29, 2025 | 4.34 | 4.35 | 4.08 | 4.16 | 4.16 | -3.93% | 1,656,516 |
| May 28, 2025 | 4.13 | 4.38 | 4.10 | 4.33 | 4.33 | 4.34% | 2,871,372 |
| May 27, 2025 | 3.95 | 4.17 | 3.95 | 4.15 | 4.15 | 6.14% | 2,371,364 |
| May 23, 2025 | 3.86 | 3.96 | 3.86 | 3.91 | 3.91 | -0.51% | 1,612,910 |
| May 22, 2025 | 4.04 | 4.08 | 3.91 | 3.93 | 3.93 | -3.44% | 2,314,109 |
| May 21, 2025 | 4.25 | 4.36 | 4.07 | 4.07 | 4.07 | -8.54% | 2,153,277 |
| May 20, 2025 | 4.35 | 4.51 | 4.34 | 4.45 | 4.45 | 0.45% | 1,818,396 |
| May 19, 2025 | 4.13 | 4.47 | 4.12 | 4.43 | 4.43 | 7.26% | 2,356,712 |
| May 16, 2025 | 4.12 | 4.18 | 4.05 | 4.13 | 4.13 | 0.49% | 2,193,341 |
| May 15, 2025 | 3.88 | 4.12 | 3.81 | 4.11 | 4.11 | 7.03% | 2,355,077 |
| May 14, 2025 | 4.11 | 4.23 | 3.84 | 3.84 | 3.84 | -6.57% | 3,511,063 |
| May 13, 2025 | 4.25 | 4.31 | 4.08 | 4.11 | 4.11 | -3.29% | 3,594,184 |
| May 12, 2025 | 4.00 | 4.26 | 3.83 | 4.25 | 4.25 | 9.25% | 3,668,542 |
| May 9, 2025 | 4.09 | 4.23 | 3.86 | 3.89 | 3.89 | -3.47% | 3,866,391 |
| May 8, 2025 | 4.29 | 4.31 | 3.98 | 4.03 | 4.03 | -5.62% | 7,307,420 |
| May 7, 2025 | 5.70 | 5.82 | 4.24 | 4.27 | 4.27 | -41.27% | 12,642,104 |
| May 6, 2025 | 7.65 | 7.81 | 7.24 | 7.27 | 7.27 | -5.58% | 2,945,118 |
| May 5, 2025 | 7.55 | 7.78 | 7.36 | 7.70 | 7.70 | 1.85% | 1,543,777 |
| May 2, 2025 | 7.27 | 7.66 | 7.21 | 7.56 | 7.56 | 6.03% | 2,311,317 |
| May 1, 2025 | 7.44 | 7.48 | 6.94 | 7.13 | 7.13 | -3.78% | 3,944,606 |
| Apr 30, 2025 | 7.16 | 7.55 | 7.11 | 7.41 | 7.41 | 2.92% | 4,218,000 |
| Apr 29, 2025 | 7.49 | 7.56 | 7.17 | 7.20 | 7.20 | -4.00% | 1,625,175 |
| Apr 28, 2025 | 7.44 | 7.71 | 7.30 | 7.50 | 7.50 | 1.08% | 1,973,269 |
| Apr 25, 2025 | 7.31 | 7.43 | 7.16 | 7.42 | 7.42 | 0.68% | 2,666,866 |
| Apr 24, 2025 | 7.37 | 7.46 | 7.22 | 7.37 | 7.37 | 1.10% | 2,492,787 |
| Apr 23, 2025 | 7.78 | 7.89 | 7.27 | 7.29 | 7.29 | -1.88% | 2,072,730 |
| Apr 22, 2025 | 7.55 | 7.71 | 7.28 | 7.43 | 7.43 | 0.41% | 2,322,603 |
| Apr 21, 2025 | 7.54 | 7.54 | 7.29 | 7.40 | 7.40 | -3.14% | 2,006,025 |
| Apr 17, 2025 | 7.86 | 7.93 | 7.58 | 7.64 | 7.64 | -3.41% | 1,606,449 |
| Apr 16, 2025 | 8.01 | 8.15 | 7.81 | 7.91 | 7.91 | -1.25% | 964,540 |
| Apr 15, 2025 | 8.01 | 8.16 | 7.92 | 8.01 | 8.01 | -0.87% | 810,546 |
| Apr 14, 2025 | 8.14 | 8.27 | 7.88 | 8.08 | 8.08 | 1.00% | 1,057,287 |
| Apr 11, 2025 | 7.91 | 8.05 | 7.69 | 8.00 | 8.00 | 0.63% | 777,082 |
| Apr 10, 2025 | 8.11 | 8.44 | 7.70 | 7.95 | 7.95 | -5.92% | 902,127 |
| Apr 9, 2025 | 7.37 | 8.59 | 7.35 | 8.45 | 8.45 | 9.31% | 1,557,680 |
| Apr 8, 2025 | 8.32 | 8.49 | 7.61 | 7.73 | 7.73 | -4.21% | 1,152,641 |
| Apr 7, 2025 | 7.90 | 8.63 | 7.81 | 8.07 | 8.07 | -0.74% | 1,477,198 |
| Apr 4, 2025 | 8.21 | 8.50 | 7.88 | 8.13 | 8.13 | -3.33% | 1,756,983 |
| Apr 3, 2025 | 8.46 | 8.75 | 8.11 | 8.41 | 8.41 | -4.43% | 956,890 |
| Apr 2, 2025 | 8.67 | 8.97 | 8.53 | 8.80 | 8.80 | -0.45% | 629,125 |
| Apr 1, 2025 | 8.91 | 8.92 | 8.59 | 8.84 | 8.84 | -0.34% | 815,611 |
| Mar 31, 2025 | 8.70 | 9.02 | 8.53 | 8.87 | 8.87 | -0.11% | 1,095,635 |
| Mar 28, 2025 | 9.23 | 9.43 | 8.70 | 8.88 | 8.88 | -3.69% | 599,369 |
| Mar 27, 2025 | 9.24 | 9.48 | 9.18 | 9.22 | 9.22 | 0.11% | 678,598 |
| Mar 26, 2025 | 9.75 | 9.88 | 9.19 | 9.21 | 9.21 | -5.34% | 608,528 |
| Mar 25, 2025 | 9.98 | 10.14 | 9.64 | 9.73 | 9.73 | -2.51% | 583,015 |
| Mar 24, 2025 | 10.12 | 10.26 | 9.90 | 9.98 | 9.98 | -0.30% | 657,824 |
| Mar 21, 2025 | 9.79 | 10.30 | 9.68 | 10.01 | 10.01 | 1.01% | 1,905,019 |
| Mar 20, 2025 | 9.80 | 9.98 | 9.73 | 9.91 | 9.91 | -0.20% | 565,915 |