Myriad Genetics Inc (MYGN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.04017216643 | 27.88 | 28.89 | 24.97 | 1009847 | 26.64830478 | CS |
| 4 | 2.23 | 8.79337539432 | 25.36 | 28.9 | 24.725 | 876064 | 27.03584039 | CS |
| 12 | 1.99 | 7.7734375 | 25.6 | 28.9 | 21.22 | 801963 | 25.09006969 | CS |
| 26 | 5.21 | 23.2797140304 | 22.38 | 28.9 | 17.9 | 758533 | 23.28444632 | CS |
| 52 | 8.41 | 43.8477580813 | 19.18 | 28.9 | 13.82 | 688828 | 20.86036871 | CS |
| 156 | -6.65 | -19.421728972 | 34.24 | 36.9547 | 13.82 | 602117 | 22.12837236 | CS |
| 260 | -17.61 | -38.9601769912 | 45.2 | 47.1036 | 9.24 | 714521 | 21.81963335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722983700 | 25.96 | 0.12 | 0.46 | 25.8 | 26.69 | 25.45 | 1405310 |
| 1722897300 | 25.84 | -0.81 | -3.04 | 25.08 | 25.99 | 24.92 | 1134927 |
| 1722638100 | 26.65 | -0.95 | -3.44 | 26.45 | 27.11 | 26 | 871899 |
| 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 | 1512718 |
| 1721860500 | 28.02 | 0.01 | 0.04 | 28 | 28.9 | 27.81 | 790010 |
| 1721774100 | 28.01 | 0.26 | 0.94 | 27.79 | 28.58 | 27.51 | 961887 |
| 1721687700 | 27.75 | 1.78 | 6.85 | 26.26 | 27.955 | 26.04 | 1003490 |
| 1721428500 | 25.97 | -0.64 | -2.41 | 26.74 | 26.88 | 25.87 | 540536 |
| 1721342100 | 26.61 | -0.48 | -1.77 | 26.89 | 27.48 | 26.225 | 601289 |
| 1721255700 | 27.09 | -0.3 | -1.10 | 27.11 | 27.575 | 26.9625 | 770768 |
| 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 | 684542 |
| 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 | -0.34 | -1.40 | 24.41 | 24.51 | 23.52 | 447160 |
| 1719614100 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 0 |
| 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 |
| 1718750100 | 23.9 | -0.13 | -0.54 | 24.06 | 24.26 | 23.41 | 821745 |
| 1718663700 | 24.03 | 0.83 | 3.58 | 23.12 | 24.07 | 22.93 | 790524 |
| 1718404500 | 23.2 | -0.09 | -0.39 | 23.01 | 23.43 | 22.35 | 927641 |
| 1718318100 | 23.29 | -0.27 | -1.15 | 23.33 | 23.62 | 23.01 | 935042 |
| 1718231700 | 23.56 | 1.09 | 4.85 | 24.01 | 24.26 | 22.93 | 830255 |
| 1718145300 | 22.47 | 0.28 | 1.26 | 21.96 | 22.495 | 21.76 | 539494 |
| 1718058900 | 22.19 | 0.05 | 0.23 | 21.81 | 22.21 | 21.22 | 763411 |
| 1717799700 | 22.14 | -0.16 | -0.72 | 21.99 | 22.32 | 21.81 | 502558 |
| 1717713300 | 22.3 | -0.4 | -1.76 | 22.56 | 23.27 | 22.26 | 503381 |
| 1717626900 | 22.7 | 0.36 | 1.61 | 22.51 | 22.845 | 22.22 | 617263 |
| 1717540500 | 22.34 | -0.01 | -0.04 | 22.05 | 22.67 | 21.79 | 828642 |
| 1717454100 | 22.35 | -0.41 | -1.80 | 22.04 | 23.03 | 21.76 | 944210 |
| 1717194900 | 22.76 | 0.3 | 1.34 | 22.66 | 23.2 | 22.355 | 597434 |
| 1717108500 | 22.46 | -0.24 | -1.06 | 22.9 | 22.9 | 22.18 | 576077 |
| 1717022100 | 22.7 | -0.62 | -2.66 | 22.85 | 23.09 | 22.51 | 494892 |
| 1716935700 | 23.32 | 0.16 | 0.69 | 23.39 | 23.82 | 22.68 | 413370 |
| 1716590100 | 23.16 | -0.11 | -0.47 | 23.41 | 23.51 | 22.96 | 365949 |
| 1716503700 | 23.27 | -0.72 | -3.00 | 24.06 | 24.06 | 23.2 | 583546 |
| 1716417300 | 23.99 | -0.39 | -1.60 | 24.27 | 24.93 | 23.88 | 680508 |
| 1716330900 | 24.38 | -0.63 | -2.52 | 24.69 | 24.95 | 24.32 | 415167 |
| 1716244500 | 25.01 | -0.28 | -1.11 | 25.19 | 25.4899 | 24.93 | 770921 |
| 1715985300 | 25.29 | 0.68 | 2.76 | 24.79 | 25.54 | 24.46 | 598558 |
| 1715898900 | 24.61 | -0.05 | -0.20 | 24.36 | 24.915 | 23.77 | 899188 |
| 1715812500 | 24.66 | -0.7 | -2.76 | 25.6 | 25.75 | 24.63 | 1410760 |
| 1715726100 | 25.36 | 0.43 | 1.72 | 25.22 | 25.5 | 24.91 | 1307022 |
| 1715639700 | 24.93 | -0.54 | -2.12 | 25.48 | 25.86 | 24.885 | 1205413 |
| 1715380500 | 25.47 | 0.22 | 0.87 | 25.16 | 25.95 | 24.99 | 1134900 |
| 1715294100 | 25.25 | 1.3 | 5.43 | 24 | 25.28 | 23.6712 | 1100918 |
| 1715207700 | 23.95 | 4.17 | 21.08 | 23.448 | 24.2 | 22.13 | 2587962 |
| 1715121300 | 19.78 | -0.19 | -0.95 | 19.96 | 20.34 | 19.5 | 884098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
