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

Myriad Genetics Inc (NQ: MYGN )

18.18 +0.20 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 5.145 5.150 5.005 5.051 675,304 -0.14(-2.69%)
Mar 28, 2003 5.365 5.430 5.135 5.190 691,310 -0.15(-2.90%)
Mar 27, 2003 5.135 5.345 5.020 5.345 937,628 +0.23(+4.50%)
Mar 26, 2003 5.135 5.275 5.105 5.115 331,932 +0.01(+0.20%)
Mar 25, 2003 5.050 5.210 4.975 5.105 920,128 +0.05(+0.99%)
Mar 24, 2003 5.430 5.435 4.975 5.055 905,682 -0.42(-7.67%)
Mar 21, 2003 5.250 5.510 5.230 5.475 105,540,000 +0.26(+4.99%)
Mar 20, 2003 5.130 5.225 4.975 5.215 861,438 +0.10(+2.05%)
Mar 19, 2003 5.225 5.225 5.110 5.110 964,166 -0.01(-0.29%)
Mar 18, 2003 4.880 5.125 4.845 5.125 755,246 +0.33(+6.88%)
Mar 17, 2003 4.665 4.825 4.620 4.795 761,180 +0.17(+3.56%)
Mar 14, 2003 5.090 5.100 4.630 4.630 60,400,000 +0.03(+0.65%)
Mar 13, 2003 4.330 4.600 4.315 4.600 575,400 +0.27(+6.24%)
Mar 12, 2003 4.280 4.380 4.215 4.330 654,790 +0.03(+0.70%)
Mar 11, 2003 4.475 4.540 4.260 4.300 359,600 -0.17(-3.80%)
Mar 10, 2003 4.505 4.650 4.470 4.470 492,000 -0.06(-1.32%)
Mar 07, 2003 4.490 4.575 4.425 4.530 791,600 -0.02(-0.44%)
Mar 06, 2003 4.640 4.680 4.500 4.550 522,400 -0.10(-2.15%)
Mar 05, 2003 4.775 4.800 4.635 4.650 586,600 -0.03(-0.64%)
Mar 04, 2003 4.760 4.785 4.665 4.680 571,200 -0.15(-3.01%)
Mar 03, 2003 4.850 5.045 4.780 4.825 1,480,000 -0.06(-1.33%)
Feb 28, 2003 4.900 4.935 4.795 4.890 418,800 -0.01(-0.20%)
Feb 27, 2003 4.935 4.965 4.830 4.900 773,600 -0.06(-1.21%)
Feb 26, 2003 5.025 5.065 4.930 4.960 462,200 -0.05(-1.00%)
Feb 25, 2003 4.930 5.010 4.735 5.010 874,200 +0.03(+0.60%)
Feb 24, 2003 5.295 5.325 4.950 4.980 927,200 -0.30(-5.77%)
Feb 21, 2003 5.215 5.345 5.125 5.285 601,000 +0.06(+1.15%)
Feb 20, 2003 5.275 5.370 5.175 5.225 785,000 -0.03(-0.57%)
Feb 19, 2003 5.525 5.525 5.230 5.255 976,800 -0.15(-2.69%)
Feb 18, 2003 5.410 5.470 5.345 5.400 933,400 +0.08(+1.50%)
Feb 14, 2003 5.280 5.345 5.225 5.320 1,178,200 +0.04(+0.85%)
Feb 13, 2003 5.360 5.385 5.200 5.275 1,240,000 -0.09(-1.77%)
Feb 12, 2003 5.435 5.500 5.350 5.370 639,600 -0.11(-2.01%)
Feb 11, 2003 5.485 5.575 5.370 5.480 883,200 +0.05(+0.83%)
Feb 10, 2003 5.550 5.665 5.345 5.435 917,600 -0.18(-3.12%)
Feb 07, 2003 5.730 5.780 5.515 5.610 813,600 -0.02(-0.36%)
Feb 06, 2003 5.395 5.800 5.375 5.630 1,393,000 +0.11(+1.99%)
Feb 05, 2003 5.720 5.805 5.360 5.520 2,983,000 -0.36(-6.04%)
Feb 04, 2003 6.195 6.205 5.275 5.875 4,242,000 -0.33(-5.32%)
Feb 03, 2003 6.295 6.350 6.115 6.205 649,400 -0.16(-2.44%)
Jan 31, 2003 6.330 6.555 6.275 6.360 683,400 +0.00(+0.08%)
Jan 30, 2003 6.480 6.625 6.316 6.355 807,138 -0.12(-1.93%)
Jan 29, 2003 6.405 6.610 6.315 6.480 1,278,200 +0.03(+0.39%)
Jan 28, 2003 6.795 6.805 6.270 6.455 2,306,600 -0.29(-4.37%)
Jan 27, 2003 7.285 7.285 6.690 6.750 913,200 -0.54(-7.47%)
Jan 24, 2003 7.560 7.570 7.165 7.295 428,800 -0.26(-3.44%)
Jan 23, 2003 7.610 7.840 7.240 7.555 809,800 -0.07(-0.92%)
Jan 22, 2003 7.465 7.725 7.320 7.625 602,200 +0.14(+1.94%)
Jan 21, 2003 7.675 7.690 7.220 7.480 995,800 -0.22(-2.92%)
Jan 17, 2003 7.800 7.825 7.595 7.705 625,800 -0.16(-2.03%)
Jan 16, 2003 7.530 8.160 7.475 7.865 1,006,400 +0.33(+4.38%)
Jan 15, 2003 7.675 7.730 7.460 7.535 458,000 -0.14(-1.83%)
Jan 14, 2003 7.815 7.825 7.650 7.676 562,600 -0.12(-1.60%)
Jan 13, 2003 7.685 7.930 7.660 7.800 481,200 +0.13(+1.69%)
Jan 10, 2003 7.655 7.745 7.525 7.670 709,400 +0.01(+0.13%)
Jan 09, 2003 7.575 7.800 7.565 7.660 625,200 +0.08(+1.12%)
Jan 08, 2003 7.750 7.890 7.545 7.575 702,800 -0.22(-2.82%)
Jan 07, 2003 8.045 8.060 7.700 7.795 1,002,000 -0.09(-1.20%)
Jan 06, 2003 7.625 7.950 7.590 7.890 1,647,600 +0.35(+4.71%)
Jan 03, 2003 7.555 7.800 7.485 7.535 991,200 +0.03(+0.40%)
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.