Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myriad Genetics Inc (NQ: MYGN )

27.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.060 7.096 6.824 6.937 595,040 +0.00(+0.07%)
May 29, 2003 7.155 7.164 6.520 6.933 1,196,476 -0.25(-3.53%)
May 28, 2003 7.128 7.246 6.946 7.187 1,470,397 +0.08(+1.15%)
May 27, 2003 6.570 7.155 6.552 7.105 1,756,228 +0.58(+8.90%)
May 23, 2003 6.094 6.565 6.080 6.525 893,662 +0.43(+7.07%)
May 22, 2003 5.894 6.139 5.872 6.094 1,310,499 +0.20(+3.38%)
May 21, 2003 5.786 5.908 5.767 5.894 541,226 +0.07(+1.25%)
May 20, 2003 5.894 6.112 5.668 5.822 745,454 -0.03(-0.47%)
May 19, 2003 6.012 6.357 5.804 5.849 1,199,343 -0.33(-5.36%)
May 16, 2003 6.298 6.393 6.121 6.180 1,086,201 -0.19(-2.99%)
May 15, 2003 6.493 6.602 6.289 6.370 1,150,602 -0.16(-2.43%)
May 14, 2003 6.584 6.679 6.411 6.529 845,142 +0.00(+0.00%)
May 13, 2003 6.302 6.597 6.302 6.529 906,454 +0.19(+3.00%)
May 12, 2003 6.157 6.506 6.062 6.339 786,917 +0.17(+2.72%)
May 09, 2003 5.935 6.212 5.903 6.171 679,439 +0.35(+6.00%)
May 08, 2003 6.030 6.058 5.681 5.822 1,506,567 -0.21(-3.46%)
May 07, 2003 5.990 6.112 5.985 6.030 784,491 -0.02(-0.30%)
May 06, 2003 5.604 6.098 5.568 6.049 1,874,663 +0.49(+8.72%)
May 05, 2003 5.736 5.872 5.514 5.563 924,539 -0.17(-3.00%)
May 02, 2003 5.436 5.962 5.436 5.736 1,222,500 +0.31(+5.68%)
May 01, 2003 5.400 5.446 5.133 5.427 609,816 +0.02(+0.42%)
Apr 30, 2003 5.287 5.591 5.273 5.405 766,185 +0.11(+2.14%)
Apr 29, 2003 5.273 5.432 5.264 5.291 523,582 +0.02(+0.34%)
Apr 28, 2003 4.988 5.341 4.988 5.273 531,742 +0.29(+5.92%)
Apr 25, 2003 5.033 5.328 4.974 4.978 914,394 -0.23(-4.44%)
Apr 24, 2003 5.305 5.391 5.087 5.210 1,505,905 -0.11(-2.13%)
Apr 23, 2003 4.988 5.323 4.988 5.323 1,270,139 +0.37(+7.51%)
Apr 22, 2003 4.852 5.001 4.784 4.951 536,153 +0.11(+2.34%)
Apr 21, 2003 4.670 4.951 4.666 4.838 630,989 +0.12(+2.60%)
Apr 17, 2003 4.761 4.774 4.616 4.716 948,579 -0.02(-0.49%)
Apr 16, 2003 4.965 4.969 4.711 4.739 388,606 -0.19(-3.77%)
Apr 15, 2003 4.960 4.983 4.829 4.924 425,658 -0.05(-1.09%)
Apr 14, 2003 4.847 5.010 4.847 4.978 349,569 +0.13(+2.71%)
Apr 11, 2003 4.965 5.028 4.838 4.847 547,622 -0.09(-1.84%)
Apr 10, 2003 5.155 5.210 4.870 4.938 1,112,667 -0.25(-4.81%)
Apr 09, 2003 5.486 5.486 5.183 5.187 630,989 -0.24(-4.51%)
Apr 08, 2003 5.396 5.504 5.300 5.432 865,873 +0.03(+0.50%)
Apr 07, 2003 5.763 5.781 5.396 5.405 1,128,767 -0.10(-1.89%)
Apr 04, 2003 5.622 5.754 5.495 5.509 1,093,259 -0.13(-2.33%)
Apr 03, 2003 5.287 5.640 5.142 5.640 1,508,331 +0.40(+7.71%)
Apr 02, 2003 4.765 5.246 4.716 5.237 1,632,941 +0.54(+11.49%)
Apr 01, 2003 4.539 4.761 4.539 4.697 523,802 +0.12(+2.56%)
Mar 31, 2003 4.666 4.670 4.539 4.580 744,686 -0.13(-2.69%)
Mar 28, 2003 4.865 4.924 4.657 4.706 762,337 -0.14(-2.90%)
Mar 27, 2003 4.657 4.847 4.552 4.847 1,033,962 +0.21(+4.50%)
Mar 26, 2003 4.657 4.784 4.629 4.638 366,035 +0.01(+0.20%)
Mar 25, 2003 4.579 4.725 4.511 4.629 1,014,664 +0.05(+0.99%)
Mar 24, 2003 4.924 4.929 4.511 4.584 998,734 -0.38(-7.67%)
Mar 21, 2003 4.761 4.997 4.743 4.965 116,383,488 +0.24(+4.99%)
Mar 20, 2003 4.652 4.738 4.511 4.729 949,944 +0.10(+2.05%)
Mar 19, 2003 4.738 4.738 4.634 4.634 1,063,227 -0.01(-0.29%)
Mar 18, 2003 4.425 4.647 4.394 4.647 832,842 +0.30(+6.88%)
Mar 17, 2003 4.230 4.375 4.190 4.348 839,385 +0.15(+3.56%)
Mar 14, 2003 4.616 4.625 4.199 4.199 66,605,672 +0.03(+0.65%)
Mar 13, 2003 3.927 4.171 3.913 4.171 634,518 +0.24(+6.24%)
Mar 12, 2003 3.881 3.972 3.822 3.927 722,065 +0.03(+0.70%)
Mar 11, 2003 4.058 4.117 3.863 3.899 396,546 -0.15(-3.80%)
Mar 10, 2003 4.085 4.217 4.054 4.054 542,549 -0.05(-1.32%)
Mar 07, 2003 4.072 4.149 4.013 4.108 872,931 -0.02(-0.44%)
Mar 06, 2003 4.208 4.244 4.081 4.126 576,072 -0.09(-2.15%)
Mar 05, 2003 4.330 4.353 4.203 4.217 646,869 -0.03(-0.64%)
Mar 04, 2003 4.317 4.339 4.230 4.244 629,886 -0.13(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.