Myriad Genetics Inc (MYGN) Historical Stock Data
18.52 ↑0.00 (0.03%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, MYGN is down -0.55% a day on average. There have been 9 days where Myriad Genetics Inc closed green and 21 days where MYGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 18.57 | 18.51 | ↓$0.06 (-0.32%) | 18.21 | 18.91 | 643.93K |
| 2024-04-17 | 19.03 | 18.64 | ↓$0.39 (-2.05%) | 18.60 | 19.31 | 546.81K |
| 2024-04-16 | 19.06 | 18.92 | ↓$0.14 (-0.73%) | 18.50 | 19.12 | 477.10K |
| 2024-04-15 | 19.68 | 19.17 | ↓$0.51 (-2.59%) | 18.97 | 19.71 | 679.52K |
| 2024-04-12 | 20.34 | 19.55 | ↓$0.79 (-3.88%) | 19.39 | 20.48 | 654.54K |
| 2024-04-11 | 20.39 | 20.50 | ↑$0.11 (0.54%) | 19.81 | 20.65 | 443.47K |
| 2024-04-10 | 20.02 | 20.26 | ↑$0.24 (1.20%) | 19.90 | 20.81 | 576.07K |
| 2024-04-09 | 20.37 | 20.88 | ↑$0.51 (2.50%) | 20.37 | 21.06 | 518.57K |
| 2024-04-08 | 20.45 | 20.34 | ↓$0.11 (-0.54%) | 20.19 | 20.59 | 495.43K |
| 2024-04-05 | 20.09 | 20.26 | ↑$0.17 (0.85%) | 19.77 | 20.53 | 380.83K |
| 2024-04-04 | 20.50 | 20.22 | ↓$0.28 (-1.37%) | 20.17 | 20.84 | 531.22K |
| 2024-04-03 | 19.79 | 20.30 | ↑$0.51 (2.58%) | 19.68 | 20.36 | 484.74K |
| 2024-04-02 | 21.07 | 20.00 | ↓$1.07 (-5.08%) | 19.57 | 21.07 | 705.43K |
| 2024-04-01 | 21.35 | 21.44 | ↑$0.09 (0.42%) | 20.73 | 21.48 | 661.52K |
| 2024-03-28 | 21.35 | 21.32 | ↓$0.03 (-0.14%) | 21.16 | 21.67 | 581.24K |
| 2024-03-27 | 21.80 | 21.40 | ↓$0.40 (-1.83%) | 21.33 | 21.80 | 505.04K |
| 2024-03-26 | 22.12 | 21.49 | ↓$0.63 (-2.85%) | 21.47 | 22.27 | 548.80K |
| 2024-03-25 | 22.04 | 21.98 | ↓$0.06 (-0.27%) | 21.57 | 22.25 | 555.67K |
| 2024-03-22 | 22.33 | 22.24 | ↓$0.09 (-0.40%) | 21.88 | 22.49 | 417.71K |
| 2024-03-21 | 22.40 | 22.30 | ↓$0.10 (-0.45%) | 21.93 | 22.72 | 820.41K |
| 2024-03-20 | 21.55 | 22.24 | ↑$0.69 (3.20%) | 21.18 | 22.27 | 711.28K |
| 2024-03-19 | 21.72 | 21.60 | ↓$0.12 (-0.55%) | 21.44 | 21.93 | 414K |
| 2024-03-18 | 21.07 | 21.63 | ↑$0.56 (2.66%) | 20.89 | 21.71 | 620.56K |
| 2024-03-15 | 21.17 | 21.16 | ↓$0.01 (-0.05%) | 21.04 | 21.70 | 2.27M |
| 2024-03-14 | 21.25 | 21.32 | ↑$0.07 (0.33%) | 20.99 | 21.59 | 872.24K |
| 2024-03-13 | 21.71 | 21.53 | ↓$0.18 (-0.83%) | 21.30 | 22.18 | 456.57K |
| 2024-03-12 | 22.38 | 21.57 | ↓$0.81 (-3.62%) | 20.58 | 22.59 | 496.30K |
| 2024-03-11 | 22.61 | 22.58 | ↓$0.03 (-0.13%) | 22.46 | 23.29 | 499.56K |
| 2024-03-08 | 23.01 | 22.61 | ↓$0.40 (-1.74%) | 22.46 | 23.46 | 348.13K |
| 2024-03-07 | 23.15 | 22.81 | ↓$0.34 (-1.47%) | 22.44 | 23.37 | 718.36K |
Create an account or log in to view more rows.
$MYGN I'm friggin bored. Just give us our money already
$MYGN Stair stepping nicely
$MYGN longer we hold
more pressure on the shorts
$MYGN im in.
$MYGN it's true....
$MYGN just fucking go already jeesh
$MYGN Very bullish action
$MYGN said y’all dumb af
$MYGN the bulls in here
$MYGN wow