Myriad Genetics Inc (MYGN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 8.63117870722 | 26.3 | 29.3 | 26 | 687012 | 27.84633882 | CS |
| 4 | 0.57 | 2.03571428571 | 28 | 29.3 | 24.74 | 674993 | 27.44162282 | CS |
| 12 | 3.76 | 15.1551793632 | 24.81 | 29.3 | 23.52 | 743198 | 26.93154419 | CS |
| 26 | 6.85 | 31.5377532228 | 21.72 | 29.3 | 17.9 | 742253 | 24.39993111 | CS |
| 52 | 11.55 | 67.8613396005 | 17.02 | 29.3 | 13.82 | 705041 | 21.91723587 | CS |
| 156 | -4.23 | -12.8963414634 | 32.8 | 35.31 | 13.82 | 610641 | 22.02844763 | CS |
| 260 | 0.59 | 2.10864903503 | 27.98 | 36.9547 | 9.24 | 698153 | 21.70112773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 28.47 | -0.13 | -0.45 | 28.715 | 29.3 | 28.28 | 784104 |
| 1726612500 | 28.6 | 0.7 | 2.51 | 28.095 | 28.82 | 28 | 642256 |
| 1726526100 | 27.9 | 0.31 | 1.12 | 27.87 | 27.93 | 27.4301 | 711426 |
| 1726266900 | 27.59 | 1.2 | 4.55 | 26.5 | 27.84 | 26.5 | 731699 |
| 1726180500 | 26.39 | 0.11 | 0.42 | 26.3 | 26.55 | 26 | 565577 |
| 1726094100 | 26.28 | -0.76 | -2.81 | 26.72 | 26.86 | 25.46 | 740122 |
| 1726007700 | 27.04 | -0.1 | -0.37 | 26.85 | 27.12 | 26.42 | 387343 |
| 1725921300 | 27.14 | 0.17 | 0.63 | 26.8 | 27.22 | 26.41 | 659362 |
| 1725662100 | 26.97 | -0.69 | -2.49 | 27.95 | 28.06 | 26.78 | 541990 |
| 1725575700 | 27.66 | 2.3 | 9.07 | 26.075 | 27.73 | 25.98 | 864768 |
| 1725489300 | 25.36 | -2.1 | -7.65 | 26.93 | 27.04 | 24.74 | 1214953 |
| 1725402900 | 27.46 | -0.87 | -3.07 | 28.45 | 28.5099 | 27.37 | 952367 |
| 1725057300 | 28.33 | 0.01 | 0.04 | 28.36 | 28.97 | 27.84 | 883549 |
| 1724970900 | 28.32 | 0.38 | 1.36 | 28.01 | 29.0799 | 27.92 | 1023073 |
| 1724884500 | 27.94 | 0.44 | 1.60 | 27.87 | 28.22 | 27.6 | 520035 |
| 1724798100 | 27.5 | -0.15 | -0.54 | 27.7 | 27.8613 | 27.26 | 402605 |
| 1724711700 | 27.65 | -0.47 | -1.67 | 28.05 | 28.165 | 27.57 | 375895 |
| 1724452500 | 28.12 | 0.46 | 1.66 | 27.95 | 28.3 | 27.8 | 386614 |
| 1724366100 | 27.66 | -0.27 | -0.97 | 28 | 28.06 | 27.46 | 437136 |
| 1724279700 | 27.93 | 0.29 | 1.05 | 28.31 | 28.49 | 27.68 | 459527 |
| 1724193300 | 27.64 | -0.62 | -2.19 | 28.24 | 28.285 | 27.55 | 305862 |
| 1724106900 | 28.26 | 0.08 | 0.28 | 28.01 | 28.685 | 28.01 | 431990 |
| 1723847700 | 28.18 | 0.33 | 1.18 | 27.88 | 28.32 | 27.71 | 558744 |
| 1723761300 | 27.85 | 0.24 | 0.87 | 28.06 | 28.57 | 27.76 | 530636 |
| 1723674900 | 27.61 | -0.57 | -2.02 | 28.3 | 28.3 | 27.61 | 509878 |
| 1723588500 | 28.18 | 0.23 | 0.84 | 28.09 | 28.56 | 27.855 | 548322 |
| 1723502100 | 27.945 | -0.01 | -0.02 | 27.93 | 28.06 | 27.5 | 506511 |
| 1723242900 | 27.95 | 0.28 | 1.01 | 27.68 | 28.67 | 27.27 | 721740 |
| 1723156500 | 27.67 | 1.03 | 3.87 | 26.67 | 27.7 | 26.66 | 696926 |
| 1723070100 | 26.64 | 0.68 | 2.62 | 28.55 | 28.89 | 25.75 | 1416949 |
| 1722983700 | 25.96 | 0.12 | 0.46 | 25.8 | 26.69 | 25.45 | 1405310 |
| 1722897300 | 25.84 | -0.81 | -3.04 | 24.97 | 25.99 | 24.97 | 1130976 |
| 1722638100 | 26.65 | -0.95 | -3.44 | 26.36 | 27.11 | 26 | 858282 |
| 1722551700 | 27.6 | -0.37 | -1.32 | 28.03 | 28.175 | 27.03 | 829633 |
| 1722465300 | 27.97 | 0.16 | 0.58 | 27.88 | 28.62 | 27.43 | 825033 |
| 1722378900 | 27.81 | 0.48 | 1.76 | 27.6 | 28.35 | 27.36 | 673664 |
| 1722292500 | 27.33 | -0.32 | -1.16 | 27.62 | 27.95 | 27.1 | 471997 |
| 1722033300 | 27.65 | -0.2 | -0.72 | 28.25 | 28.27 | 27.21 | 1420300 |
| 1721946900 | 27.85 | -0.17 | -0.61 | 28.06 | 28.48 | 27.55 | 1512202 |
| 1721860500 | 28.02 | 0.01 | 0.04 | 28 | 28.9 | 27.81 | 788408 |
| 1721774100 | 28.01 | 0.18 | 0.65 | 27.79 | 28.58 | 27.51 | 961887 |
| 1721687700 | 27.83 | 1.86 | 7.16 | 26.26 | 27.955 | 26.04 | 706673 |
| 1721428500 | 25.97 | -0.64 | -2.41 | 26.775 | 26.87 | 25.87 | 522538 |
| 1721342100 | 26.61 | -0.48 | -1.77 | 26.89 | 27.48 | 26.225 | 601289 |
| 1721255700 | 27.09 | -0.3 | -1.10 | 27.18 | 27.575 | 26.97 | 761660 |
| 1721169300 | 27.39 | 0.75 | 2.82 | 26.87 | 27.82 | 26.21 | 1109974 |
| 1721082900 | 26.64 | 0.22 | 0.83 | 26.7 | 27 | 26.45 | 853155 |
| 1720823700 | 26.42 | 0.52 | 2.01 | 26.29 | 26.6 | 25.75 | 843813 |
| 1720737300 | 25.9 | 0.76 | 3.02 | 25.61 | 26.305 | 25.32 | 676448 |
| 1720650900 | 25.14 | -0.1 | -0.40 | 25.36 | 25.36 | 24.725 | 568030 |
| 1720564500 | 25.24 | -0.02 | -0.08 | 25.16 | 25.51 | 24.87 | 1162406 |
| 1720478100 | 25.26 | 0.36 | 1.45 | 25.25 | 25.44 | 24.87 | 612659 |
| 1720218900 | 24.9 | -0.05 | -0.20 | 24.79 | 25.205 | 24.7 | 598287 |
| 1720040640 | 24.95 | 0.19 | 0.77 | 24.9 | 25.6 | 24.82 | 447940 |
| 1719959700 | 24.76 | 0.79 | 3.30 | 24.02 | 25.08 | 23.76 | 803614 |
| 1719873300 | 23.97 | -0.49 | -2.00 | 24.41 | 24.51 | 23.52 | 447160 |
| 1719614100 | 24.46 | 0.15 | 0.62 | 24.38 | 24.75 | 23.9955 | 1483774 |
| 1719527700 | 24.31 | -0.31 | -1.26 | 24.81 | 24.86 | 24.14 | 516431 |
| 1719441300 | 24.62 | -0.04 | -0.16 | 24.47 | 24.8 | 23.91 | 584224 |
| 1719354900 | 24.66 | 0.14 | 0.57 | 24.4 | 24.88 | 24.0447 | 448487 |
| 1719268500 | 24.52 | 0.26 | 1.07 | 24.26 | 24.785 | 23.96 | 596541 |
| 1719009300 | 24.26 | 0.46 | 1.93 | 23.87 | 24.4266 | 23.63 | 3119793 |
| 1718922900 | 23.8 | -0.1 | -0.42 | 23.76 | 24.29 | 23.36 | 582937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
