Myriad Genetics, Inc. - MYGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	12.75	12.41	12.41	12.99	12.2	958,367
February 03, 2025	12.48	12.77	12.77	12.83	12.15	801,061
January 31, 2025	12.79	12.67	12.67	13.09	12.51	1.49M
January 30, 2025	12.6	12.91	12.91	13.1	12.36	1.7M
January 29, 2025	12.5	12.54	12.54	12.69	12.22	1.99M
January 28, 2025	12.91	12.5	12.5	13.06	12.49	1.97M
January 27, 2025	12.88	12.96	12.96	13.17	12.69	785,100
January 24, 2025	12.7	12.82	12.82	13.05	12.56	678,600
January 23, 2025	12.28	12.76	12.76	12.77	12.04	953,358
January 22, 2025	12.55	12.28	12.28	12.84	12.2	770,300
January 21, 2025	12.5	12.57	12.57	12.77	12.39	1.14M
January 17, 2025	12.56	12.39	12.39	12.84	12.21	932,807
January 16, 2025	13.15	12.52	12.52	13.29	12.17	1.23M
January 15, 2025	14.18	13.15	13.15	14.31	12.81	1.12M
January 14, 2025	14.5	13.68	13.68	14.5	13.26	744,655
January 13, 2025	14.84	14.28	14.28	14.93	14.01	1.18M
January 10, 2025	14.58	14.83	14.83	15.08	14.14	959,230
January 08, 2025	14.17	14.78	14.78	14.98	13.95	933,000
January 07, 2025	13.85	14.3	14.3	14.51	13.85	755,566
January 06, 2025	13.6	13.78	13.78	13.98	13.55	972,839
January 03, 2025	13.5	13.67	13.67	13.94	13.4	772,454
January 02, 2025	13.81	13.62	13.62	13.95	13.5	138,387
December 31, 2024	13.79	13.71	13.71	13.94	13.52	642,585
December 30, 2024	13.36	13.63	13.63	13.83	13.04	656,729
December 27, 2024	13.38	13.42	13.42	13.55	13.19	624,338
December 26, 2024	13.63	13.5	13.5	13.65	13.44	602,530
December 24, 2024	13.6	13.61	13.61	13.67	13.32	202,093
December 23, 2024	13.38	13.65	13.65	13.67	13.18	1.2M
December 20, 2024	13.04	13.36	13.36	13.56	13.04	3.85M
December 19, 2024	13.14	13.17	13.17	13.39	12.87	1.08M
December 18, 2024	14	13.94	13.94	14.12	13.73	20,642
December 17, 2024	14.05	13.82	13.82	14.3	13.78	646,321
December 16, 2024	14.44	14.12	14.12	14.55	14.06	745,303
December 13, 2024	14.34	14.43	14.43	14.74	13.92	1.15M
December 12, 2024	14.49	14.5	14.5	15.44	14.2	2.68M
December 11, 2024	15.32	14.51	14.51	15.37	14.5	965,013
December 10, 2024	15.05	15.34	15.34	15.61	14.71	809,951
December 09, 2024	14.85	14.88	14.88	15.24	14.65	1.06M
December 06, 2024	16.44	15.13	15.13	16.63	14.34	1.59M
December 05, 2024	16.5	16.36	16.36	16.56	16.07	544,270
December 04, 2024	16.16	16.6	16.6	16.83	16	439,305
December 03, 2024	16.49	16.23	16.23	16.71	16.06	808,541
December 02, 2024	16.14	16.69	16.69	16.73	16.11	762,800
November 29, 2024	16.29	16.27	16.27	16.52	16.11	360,044
November 27, 2024	16.33	16.28	16.28	16.53	16.06	713,500
November 26, 2024	15.78	16.17	16.17	16.35	15.56	1.06M
November 25, 2024	15.67	15.71	15.71	16.15	15.58	1.03M
November 22, 2024	15.1	15.49	15.49	15.67	15.1	672,553
November 21, 2024	15.33	15.12	15.12	15.61	14.94	891,600
November 20, 2024	14.93	15.3	15.3	15.33	14.72	756,000
November 19, 2024	15.12	15	15	15.68	14.77	895,800
November 18, 2024	15.05	15.03	15.03	15.36	14.91	334,001
November 15, 2024	15.8	15.25	15.25	15.8	15.18	875,990
November 14, 2024	15.74	15.68	15.68	16.07	15.53	1.65M
November 13, 2024	16.35	15.78	15.78	16.57	15.72	1.13M
November 12, 2024	17.18	16.17	16.17	17.45	16.14	1.1M
November 11, 2024	17.33	17.31	17.31	17.83	17.12	787,941
November 08, 2024	18.31	17.41	17.41	19.6	17.26	1.28M
November 07, 2024	17.77	17.67	17.67	18.42	17.57	939,400
November 06, 2024	18.07	17.57	17.57	18.57	17.45	1.45M

Myriad Genetics, Inc. (MYGN) NASDAQ