NasdaqGS - Nasdaq Real Time Price USD

Myriad Genetics, Inc. (MYGN)

Compare
14.83
+0.05
+(0.34%)
At close: January 10 at 4:00:02 PM EST
14.83
0.00
(0.00%)
After hours: January 10 at 5:18:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.58 15.08 14.14 14.83 14.83 995,900
Jan 8, 2025 14.17 14.98 13.95 14.78 14.78 933,000
Jan 7, 2025 13.85 14.51 13.85 14.30 14.30 803,500
Jan 6, 2025 13.60 13.98 13.55 13.78 13.78 972,800
Jan 3, 2025 13.50 13.94 13.40 13.67 13.67 830,500
Jan 2, 2025 13.81 13.95 13.39 13.50 13.50 652,500
Dec 31, 2024 13.79 13.94 13.52 13.71 13.71 642,600
Dec 30, 2024 13.36 13.83 13.04 13.63 13.63 726,300
Dec 27, 2024 13.38 13.55 13.19 13.42 13.42 624,300
Dec 26, 2024 13.63 13.65 13.44 13.50 13.50 602,500
Dec 24, 2024 13.60 13.77 13.32 13.74 13.74 348,800
Dec 23, 2024 13.38 13.67 13.18 13.65 13.65 1,280,400
Dec 20, 2024 13.04 13.56 13.04 13.36 13.36 3,971,800
Dec 19, 2024 13.14 13.39 12.87 13.17 13.17 1,084,500
Dec 18, 2024 14.00 14.12 13.08 13.25 13.25 922,200
Dec 17, 2024 14.05 14.30 13.78 13.82 13.82 647,400
Dec 16, 2024 14.44 14.55 14.06 14.12 14.12 777,200
Dec 13, 2024 14.34 14.74 13.92 14.43 14.43 1,148,600
Dec 12, 2024 14.49 15.44 14.20 14.50 14.50 2,684,400
Dec 11, 2024 15.32 15.37 14.50 14.51 14.51 965,000
Dec 10, 2024 15.05 15.61 14.71 15.34 15.34 818,200
Dec 9, 2024 14.85 15.24 14.65 14.88 14.88 1,063,600
Dec 6, 2024 16.44 16.63 14.34 15.13 15.13 1,588,600
Dec 5, 2024 16.50 16.56 16.07 16.36 16.36 544,100
Dec 4, 2024 16.16 16.83 16.00 16.60 16.60 439,300
Dec 3, 2024 16.49 16.71 16.06 16.23 16.23 808,500
Dec 2, 2024 16.14 16.73 16.11 16.69 16.69 762,800
Nov 29, 2024 16.29 16.52 16.11 16.27 16.27 360,000
Nov 27, 2024 16.33 16.53 16.06 16.28 16.28 713,500
Nov 26, 2024 15.78 16.35 15.56 16.17 16.17 1,061,600
Nov 25, 2024 15.67 16.15 15.58 15.71 15.71 1,031,400
Nov 22, 2024 15.10 15.67 15.10 15.49 15.49 672,600
Nov 21, 2024 15.33 15.61 14.94 15.12 15.12 891,600
Nov 20, 2024 14.93 15.33 14.72 15.30 15.30 756,000
Nov 19, 2024 15.12 15.68 14.77 15.00 15.00 895,800
Nov 18, 2024 15.05 15.51 14.91 15.22 15.22 1,188,700
Nov 15, 2024 15.80 15.80 15.18 15.25 15.25 876,200
Nov 14, 2024 15.74 16.07 15.53 15.68 15.68 1,647,500
Nov 13, 2024 16.35 16.57 15.72 15.78 15.78 1,130,600
Nov 12, 2024 17.18 17.45 16.14 16.17 16.17 1,104,700
Nov 11, 2024 17.33 17.83 17.12 17.31 17.31 787,900
Nov 8, 2024 18.31 19.60 17.26 17.41 17.41 1,280,100
Nov 7, 2024 17.77 18.42 17.57 17.67 17.67 939,400
Nov 6, 2024 18.07 18.57 17.45 17.57 17.57 1,452,600
Nov 5, 2024 17.81 17.96 17.35 17.61 17.61 869,800
Nov 4, 2024 17.63 18.17 16.87 17.83 17.83 1,847,600
Nov 1, 2024 20.04 20.06 16.86 17.99 17.99 3,737,800
Oct 31, 2024 22.68 22.81 21.94 21.96 21.96 609,700
Oct 30, 2024 22.00 22.92 21.95 22.77 22.77 404,300
Oct 29, 2024 21.77 22.70 21.57 22.27 22.27 444,600
Oct 28, 2024 21.69 22.12 21.69 21.96 21.96 468,300
Oct 25, 2024 21.82 22.07 21.55 21.56 21.56 335,500
Oct 24, 2024 22.40 22.58 21.63 21.81 21.81 537,600
Oct 23, 2024 22.54 23.01 21.99 22.32 22.32 486,300
Oct 22, 2024 22.47 22.76 22.33 22.62 22.62 369,500
Oct 21, 2024 23.21 23.35 22.43 22.54 22.54 483,500
Oct 18, 2024 23.42 23.74 23.20 23.39 23.39 419,100
Oct 17, 2024 23.65 24.02 23.29 23.33 23.33 511,400
Oct 16, 2024 23.82 24.43 23.57 23.92 23.92 747,000
Oct 15, 2024 25.24 25.25 23.80 23.98 23.98 877,700
Oct 14, 2024 23.90 25.12 23.90 25.10 25.10 673,600
Oct 11, 2024 22.93 24.26 22.92 24.08 24.08 771,100
Oct 10, 2024 24.12 24.27 22.93 23.07 23.07 845,800
Oct 9, 2024 26.52 26.52 24.18 24.37 24.37 718,300
Oct 8, 2024 25.93 26.38 25.68 25.96 25.96 615,800
Oct 7, 2024 26.49 26.60 25.91 26.14 26.14 549,000
Oct 4, 2024 26.77 27.03 26.31 26.47 26.47 441,400
Oct 3, 2024 26.77 27.26 26.40 26.43 26.43 378,100
Oct 2, 2024 26.95 27.42 26.74 26.96 26.96 503,400
Oct 1, 2024 27.50 27.55 26.85 27.03 27.03 709,000
Sep 30, 2024 26.40 27.41 26.22 27.39 27.39 666,200
Sep 27, 2024 26.40 26.95 26.22 26.46 26.46 564,300
Sep 26, 2024 26.44 26.79 25.90 26.23 26.23 616,400
Sep 25, 2024 26.51 26.80 26.03 26.09 26.09 545,200
Sep 24, 2024 27.08 27.28 26.47 26.55 26.55 560,100
Sep 23, 2024 27.73 27.73 26.84 26.93 26.93 524,900
Sep 20, 2024 28.15 28.15 26.97 27.64 27.64 1,867,900
Sep 19, 2024 28.59 29.14 27.99 28.29 28.29 665,000
Sep 18, 2024 28.83 29.30 28.28 28.47 28.47 790,500
Sep 17, 2024 27.94 28.82 27.91 28.60 28.60 649,100
Sep 16, 2024 27.87 27.93 27.43 27.90 27.90 714,800
Sep 13, 2024 26.50 27.84 26.50 27.59 27.59 733,000
Sep 12, 2024 26.30 26.55 26.00 26.39 26.39 565,800
Sep 11, 2024 26.72 26.86 25.46 26.28 26.28 740,100
Sep 10, 2024 26.98 27.12 26.42 27.04 27.04 394,800
Sep 9, 2024 26.80 27.22 26.41 27.14 27.14 659,400
Sep 6, 2024 27.73 28.10 26.78 26.97 26.97 547,700
Sep 5, 2024 25.65 27.73 25.63 27.66 27.66 881,800
Sep 4, 2024 26.93 27.04 24.74 25.36 25.36 1,215,000
Sep 3, 2024 28.19 28.51 27.37 27.46 27.46 960,800
Aug 30, 2024 28.36 28.97 27.84 28.33 28.33 883,500
Aug 29, 2024 28.01 29.08 27.92 28.32 28.32 1,023,100
Aug 28, 2024 27.87 28.22 27.60 27.94 27.94 520,000
Aug 27, 2024 27.70 27.86 27.26 27.50 27.50 402,500
Aug 26, 2024 28.05 28.17 27.57 27.65 27.65 375,900
Aug 23, 2024 27.95 28.30 27.80 28.12 28.12 386,600
Aug 22, 2024 28.00 28.06 27.46 27.66 27.66 443,600
Aug 21, 2024 28.31 28.49 27.68 27.93 27.93 459,500
Aug 20, 2024 28.24 28.29 27.55 27.64 27.64 305,900
Aug 19, 2024 28.01 28.69 28.01 28.26 28.26 432,000
Aug 16, 2024 27.90 28.32 27.71 28.18 28.18 576,200
Aug 15, 2024 28.06 28.57 27.76 27.85 27.85 530,600
Aug 14, 2024 28.30 28.30 27.61 27.61 27.61 509,900
Aug 13, 2024 28.29 28.56 27.86 28.18 28.18 557,700
Aug 12, 2024 27.93 28.06 27.50 27.95 27.95 506,500
Aug 9, 2024 27.68 28.67 27.27 27.95 27.95 721,700
Aug 8, 2024 26.67 27.70 26.66 27.67 27.67 696,900
Aug 7, 2024 28.55 28.89 25.75 26.64 26.64 1,416,900
Aug 6, 2024 25.80 26.69 25.45 25.96 25.96 1,405,300
Aug 5, 2024 25.08 25.99 24.92 25.84 25.84 1,134,900
Aug 2, 2024 26.45 27.11 26.00 26.65 26.65 871,900
Aug 1, 2024 27.92 28.18 27.03 27.60 27.60 829,600
Jul 31, 2024 27.88 28.62 27.43 27.97 27.97 825,000
Jul 30, 2024 27.60 28.35 27.36 27.81 27.81 673,700
Jul 29, 2024 27.62 27.95 27.10 27.33 27.33 472,000
Jul 26, 2024 28.25 28.27 27.21 27.65 27.65 1,420,300
Jul 25, 2024 28.06 28.48 27.55 27.85 27.85 1,511,800
Jul 24, 2024 28.00 28.90 27.81 28.02 28.02 790,000
Jul 23, 2024 27.79 28.58 27.51 28.01 28.01 961,900
Jul 22, 2024 26.26 27.96 26.24 27.75 27.75 1,003,500
Jul 19, 2024 26.74 26.88 25.87 25.97 25.97 540,500
Jul 18, 2024 26.89 27.48 26.23 26.61 26.61 601,300
Jul 17, 2024 27.11 27.58 26.96 27.09 27.09 770,800
Jul 16, 2024 26.87 27.82 26.21 27.39 27.39 1,110,000
Jul 15, 2024 26.70 27.00 26.45 26.64 26.64 853,200
Jul 12, 2024 26.29 26.60 25.75 26.42 26.42 843,800
Jul 11, 2024 25.61 26.31 25.32 25.90 25.90 684,500
Jul 10, 2024 25.36 25.36 24.73 25.14 25.14 568,000
Jul 9, 2024 25.16 25.51 24.87 25.24 25.24 1,251,800
Jul 8, 2024 25.25 25.44 24.87 25.26 25.26 612,700
Jul 5, 2024 24.79 25.21 24.70 24.90 24.90 598,300
Jul 3, 2024 24.90 25.60 24.82 24.95 24.95 447,900
Jul 2, 2024 24.02 25.08 23.76 24.76 24.76 803,600
Jul 1, 2024 24.41 24.51 23.52 23.97 23.97 447,200
Jun 28, 2024 24.38 24.75 24.00 24.46 24.46 1,490,600
Jun 27, 2024 24.81 24.86 24.14 24.31 24.31 516,400
Jun 26, 2024 24.47 24.80 23.91 24.62 24.62 585,700
Jun 25, 2024 24.40 24.88 24.04 24.66 24.66 448,500
Jun 24, 2024 24.26 24.79 23.96 24.52 24.52 596,500
Jun 21, 2024 23.87 24.43 23.63 24.26 24.26 3,119,800
Jun 20, 2024 23.76 24.29 23.36 23.80 23.80 582,900
Jun 18, 2024 24.06 24.26 23.41 23.90 23.90 821,700
Jun 17, 2024 23.12 24.07 22.93 24.03 24.03 790,500
Jun 14, 2024 23.01 23.43 22.35 23.20 23.20 932,100
Jun 13, 2024 23.33 23.62 23.01 23.29 23.29 935,000
Jun 12, 2024 24.01 24.26 22.93 23.56 23.56 830,300
Jun 11, 2024 21.96 22.50 21.76 22.47 22.47 539,500
Jun 10, 2024 21.81 22.21 21.22 22.19 22.19 763,400
Jun 7, 2024 21.99 22.32 21.81 22.14 22.14 502,600
Jun 6, 2024 22.56 23.27 22.26 22.30 22.30 503,400
Jun 5, 2024 22.51 22.85 22.22 22.70 22.70 617,300
Jun 4, 2024 22.05 22.67 21.79 22.34 22.34 828,600
Jun 3, 2024 22.04 23.03 21.76 22.35 22.35 944,200
May 31, 2024 22.66 23.20 22.43 22.76 22.76 597,400
May 30, 2024 22.90 22.90 22.18 22.46 22.46 576,100
May 29, 2024 22.85 23.09 22.51 22.70 22.70 494,900
May 28, 2024 23.39 23.82 22.68 23.32 23.32 417,000
May 24, 2024 23.41 23.51 22.96 23.16 23.16 365,900
May 23, 2024 24.06 24.06 23.20 23.27 23.27 583,500
May 22, 2024 24.27 24.93 23.88 23.99 23.99 680,500
May 21, 2024 24.69 24.95 24.32 24.38 24.38 415,200
May 20, 2024 25.19 25.49 24.93 25.01 25.01 770,900
May 17, 2024 24.79 25.54 24.48 25.29 25.29 598,600
May 16, 2024 24.36 24.92 23.77 24.61 24.61 899,200
May 15, 2024 25.60 25.65 24.63 24.66 24.66 1,410,800
May 14, 2024 25.22 25.50 24.91 25.36 25.36 1,307,000
May 13, 2024 25.48 25.86 24.89 24.93 24.93 1,205,400
May 10, 2024 25.16 25.95 24.99 25.47 25.47 1,134,900
May 9, 2024 24.00 25.28 23.67 25.25 25.25 1,100,900
May 8, 2024 23.45 24.20 22.13 23.95 23.95 2,588,000
May 7, 2024 19.96 20.34 19.50 19.78 19.78 884,300
May 6, 2024 19.57 20.20 19.47 19.97 19.97 640,200
May 3, 2024 19.85 20.09 19.40 19.47 19.47 820,200
May 2, 2024 19.67 19.99 19.05 19.22 19.22 873,700
May 1, 2024 19.74 20.03 18.83 19.47 19.47 977,800
Apr 30, 2024 19.49 20.05 19.37 19.57 19.57 721,000
Apr 29, 2024 18.34 19.88 18.34 19.80 19.80 1,413,300
Apr 26, 2024 18.11 18.46 17.90 18.18 18.18 518,700
Apr 25, 2024 18.34 18.34 17.92 17.98 17.98 582,200
Apr 24, 2024 18.54 18.84 18.37 18.63 18.63 481,100
Apr 23, 2024 18.51 19.00 18.51 18.60 18.60 508,200
Apr 22, 2024 18.76 18.90 18.43 18.49 18.49 485,000
Apr 19, 2024 18.42 18.68 18.25 18.50 18.50 487,800
Apr 18, 2024 18.57 18.91 18.21 18.51 18.51 643,900
Apr 17, 2024 19.03 19.31 18.60 18.64 18.64 546,800
Apr 16, 2024 19.06 19.12 18.50 18.92 18.92 477,100
Apr 15, 2024 19.68 19.71 18.97 19.17 19.17 679,500
Apr 12, 2024 20.34 20.48 19.39 19.55 19.55 654,500
Apr 11, 2024 20.39 20.65 19.81 20.50 20.50 443,500
Apr 10, 2024 20.02 20.81 19.90 20.26 20.26 576,100
Apr 9, 2024 20.37 21.06 20.37 20.88 20.88 518,600
Apr 8, 2024 20.45 20.59 20.19 20.34 20.34 495,400
Apr 5, 2024 20.09 20.53 19.77 20.26 20.26 380,800
Apr 4, 2024 20.50 20.84 20.17 20.22 20.22 531,200
Apr 3, 2024 19.79 20.36 19.68 20.30 20.30 484,700
Apr 2, 2024 21.07 21.07 19.57 20.00 20.00 705,400
Apr 1, 2024 21.35 21.48 20.73 21.44 21.44 661,500
Mar 28, 2024 21.35 21.67 21.16 21.32 21.32 581,200
Mar 27, 2024 21.80 21.80 21.33 21.40 21.40 505,000
Mar 26, 2024 22.12 22.27 21.47 21.49 21.49 548,800
Mar 25, 2024 22.04 22.25 21.57 21.98 21.98 555,700
Mar 22, 2024 22.33 22.49 21.88 22.24 22.24 417,700
Mar 21, 2024 22.40 22.72 21.93 22.30 22.30 820,400
Mar 20, 2024 21.55 22.27 21.18 22.24 22.24 711,300
Mar 19, 2024 21.72 21.93 21.44 21.60 21.60 414,000
Mar 18, 2024 21.07 21.71 20.89 21.63 21.63 620,600
Mar 15, 2024 21.17 21.70 21.04 21.16 21.16 2,270,200
Mar 14, 2024 21.25 21.59 20.99 21.32 21.32 872,200
Mar 13, 2024 21.71 22.18 21.30 21.53 21.53 456,600
Mar 12, 2024 22.38 22.59 20.58 21.57 21.57 496,300
Mar 11, 2024 22.61 23.29 22.46 22.58 22.58 499,600
Mar 8, 2024 23.01 23.46 22.46 22.61 22.61 348,100
Mar 7, 2024 23.15 23.37 22.44 22.81 22.81 718,400
Mar 6, 2024 22.61 23.73 22.39 22.94 22.94 835,700
Mar 5, 2024 21.76 22.31 21.52 22.23 22.23 576,200
Mar 4, 2024 22.21 22.21 21.15 21.97 21.97 554,600
Mar 1, 2024 21.03 22.21 20.59 22.18 22.18 868,000
Feb 29, 2024 22.02 22.52 20.65 20.93 20.93 1,363,700
Feb 28, 2024 23.25 23.75 20.93 21.61 21.61 1,086,800
Feb 27, 2024 23.00 23.75 22.49 23.50 23.50 946,800
Feb 26, 2024 22.52 23.11 22.26 22.93 22.93 658,900
Feb 23, 2024 23.01 23.19 22.46 22.72 22.72 326,900
Feb 22, 2024 22.99 23.53 22.83 23.10 23.10 361,100
Feb 21, 2024 23.17 23.24 22.50 22.91 22.91 517,100
Feb 20, 2024 22.97 23.62 22.77 23.50 23.50 441,600
Feb 16, 2024 23.43 23.70 22.96 23.25 23.25 329,300
Feb 15, 2024 23.69 23.75 23.13 23.59 23.59 608,700
Feb 14, 2024 21.69 23.45 21.53 23.41 23.41 599,300
Feb 13, 2024 22.13 22.46 20.95 21.31 21.31 740,100
Feb 12, 2024 22.00 23.07 21.68 23.05 23.05 665,900
Feb 9, 2024 22.19 22.63 21.95 22.00 22.00 1,139,900
Feb 8, 2024 22.05 22.47 22.01 22.12 22.12 396,500
Feb 7, 2024 22.38 22.44 21.96 21.98 21.98 464,300
Feb 6, 2024 21.90 22.70 21.70 22.46 22.46 627,000
Feb 5, 2024 20.93 22.13 20.74 21.85 21.85 460,700
Feb 2, 2024 21.27 21.54 20.98 21.27 21.27 367,400
Feb 1, 2024 21.56 21.71 21.24 21.61 21.61 361,300
Jan 31, 2024 22.36 22.68 21.28 21.39 21.39 611,200
Jan 30, 2024 22.72 22.72 22.24 22.51 22.51 594,300
Jan 29, 2024 22.37 22.85 21.84 22.72 22.72 410,900
Jan 26, 2024 22.43 22.69 21.75 22.22 22.22 493,600
Jan 25, 2024 21.93 22.59 21.53 22.10 22.10 616,400
Jan 24, 2024 21.70 21.81 21.24 21.56 21.56 505,300
Jan 23, 2024 21.70 21.98 20.97 21.43 21.43 448,300
Jan 22, 2024 20.53 21.70 20.53 21.36 21.36 854,100
Jan 19, 2024 20.41 20.51 20.01 20.31 20.31 447,800
Jan 18, 2024 20.28 20.56 19.78 20.20 20.20 623,600
Jan 17, 2024 20.18 20.47 19.74 20.02 20.02 589,300
Jan 16, 2024 19.80 20.70 19.52 20.57 20.57 814,900
Jan 12, 2024 20.00 20.21 19.40 19.87 19.87 989,200
Jan 11, 2024 17.96 19.80 17.96 19.75 19.75 1,150,700

Related Tickers

QGEN Qiagen N.V.
44.68
-1.28%
 
GRAL GRAIL, Inc.
17.73
+0.40%
 
SHC Sotera Health Company
13.11
-2.09%
 
MTD Mettler-Toledo International Inc.
1,210.99
-2.85%
 
DGX Quest Diagnostics Incorporated
151.79
-1.45%
 
WAT Waters Corporation
380.35
+1.64%
 
RVTY Revvity, Inc.
113.88
-2.18%
 
NEOG Neogen Corporation
12.36
-5.43%
 
LH Labcorp Holdings Inc.
232.00
-0.99%
 
GH Guardant Health, Inc.
36.71
+0.31%