Skip to main content
Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
14.18
-0.80 (-5.34%)
At close: Feb 21, 2025, 4:00 PM
14.29
+0.11 (0.78%)
After-hours: Feb 21, 2025, 7:30 PM EST

Myriad Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.1315.1814.1414.1814.18-5.34%988,219
Feb 20, 202514.8215.1914.7714.9814.980.54%1,218,654
Feb 19, 202514.5015.4714.4514.9014.902.26%1,292,314
Feb 18, 202514.5214.9014.1314.5714.570.07%1,395,562
Feb 14, 202514.8314.9814.4414.5614.56-0.61%1,214,857
Feb 13, 202513.1514.7813.0814.6514.6511.92%1,866,464
Feb 12, 202512.8513.1112.5513.0913.094.14%944,051
Feb 11, 202512.4312.8012.3312.5712.570.96%764,573
Feb 10, 202512.4912.4912.1312.4512.450.32%847,280
Feb 7, 202512.7812.8712.2212.4112.41-2.51%875,296
Feb 6, 202512.8112.9112.6412.7312.73-1.55%673,617
Feb 5, 202512.3613.1012.3512.9312.934.19%1,089,720
Feb 4, 202512.7512.9912.2012.4112.41-2.82%958,367
Feb 3, 202512.4012.8312.1512.7712.770.79%995,597
Jan 31, 202512.7913.0912.5112.6712.67-1.86%1,511,091
Jan 30, 202512.6013.1012.3612.9112.912.95%1,697,588
Jan 29, 202512.5012.6912.2212.5412.540.32%2,074,494
Jan 28, 202512.9113.0612.4912.5012.50-3.55%1,967,645
Jan 27, 202512.8813.1712.6912.9612.961.09%785,064
Jan 24, 202512.7013.0512.5612.8212.820.47%678,568
Jan 23, 202512.2812.7712.0412.7612.763.91%954,369
Jan 22, 202512.5512.8412.2012.2812.28-2.31%770,300
Jan 21, 202512.5012.7712.3912.5712.571.45%1,138,750
Jan 17, 202512.5612.8412.2112.3912.39-1.04%932,807
Jan 16, 202513.1513.2912.1712.5212.52-4.79%1,231,358
Jan 15, 202514.1814.3112.8113.1513.15-3.87%1,117,238
Jan 14, 202514.5014.5013.2613.6813.68-4.20%744,655
Jan 13, 202514.8414.9314.0114.2814.28-3.71%1,182,352
Jan 10, 202514.5815.0814.1414.8314.830.34%995,856
Jan 8, 202514.1714.9813.9514.7814.783.36%932,984
Jan 7, 202513.8514.5113.8514.3014.303.77%803,485
Jan 6, 202513.6013.9813.5513.7813.780.80%972,839
Jan 3, 202513.5013.9413.4013.6713.671.26%830,609
Jan 2, 202513.8113.9513.3913.5013.50-1.53%652,487
Dec 31, 202413.7913.9413.5213.7113.710.59%642,585
Dec 30, 202413.3613.8313.0413.6313.631.56%726,256
Dec 27, 202413.3813.5513.1913.4213.42-0.59%624,338
Dec 26, 202413.6313.6513.4413.5013.50-1.75%602,537
Dec 24, 202413.6013.7713.3213.7413.740.66%348,777
Dec 23, 202413.3813.6713.1813.6513.652.17%1,280,412
Dec 20, 202413.0413.5613.0413.3613.361.44%3,971,786
Dec 19, 202413.1413.3912.8713.1713.17-0.60%1,084,545
Dec 18, 202414.0014.1213.0813.2513.25-4.12%922,163
Dec 17, 202414.0514.3013.7813.8213.82-2.12%647,421
Dec 16, 202414.4414.5514.0614.1214.12-2.15%777,168
Dec 13, 202414.3414.7413.9214.4314.43-0.48%1,148,550
Dec 12, 202414.4915.4414.2014.5014.50-0.07%2,684,428
Dec 11, 202415.3215.3714.5014.5114.51-5.41%965,013
Dec 10, 202415.0515.6114.7115.3415.343.09%818,246
Dec 9, 202414.8515.2414.6514.8814.88-1.65%1,063,629
Dec 6, 202416.4416.6314.3415.1315.13-7.52%1,588,566
Dec 5, 202416.5016.5616.0716.3616.36-1.45%544,270
Dec 4, 202416.1616.8316.0016.6016.602.28%439,305
Dec 3, 202416.4916.7116.0616.2316.23-2.76%808,541
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