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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	17.81	17.61	17.61	17.96	17.35	865,253
November 04, 2024	17.63	17.83	17.83	18.17	16.87	1.85M
November 01, 2024	20.04	17.99	17.99	20.06	16.86	3.74M
October 31, 2024	22.68	21.96	21.96	22.81	21.94	609,761
October 30, 2024	22	22.77	22.77	22.92	21.95	404,300
October 29, 2024	21.77	22.27	22.27	22.7	21.57	444,615
October 28, 2024	21.69	21.96	21.96	22.12	21.69	468,300
October 25, 2024	21.82	21.56	21.56	22.07	21.55	335,544
October 24, 2024	22.4	21.81	21.81	22.58	21.63	537,638
October 23, 2024	22.54	22.32	22.32	23.01	21.99	486,300
October 22, 2024	22.47	22.64	22.64	22.76	22.33	346,646
October 21, 2024	23.21	22.54	22.54	23.35	22.43	483,528
October 18, 2024	23.42	23.39	23.39	23.74	23.2	419,078
October 17, 2024	23.65	23.33	23.33	24.02	23.29	511,400
October 16, 2024	23.82	23.92	23.92	24.43	23.57	747,000
October 15, 2024	25.24	23.98	23.98	25.25	23.8	875,676
October 14, 2024	23.9	25.1	25.1	25.12	23.9	673,600
October 11, 2024	22.93	24.08	24.08	24.26	22.92	771,142
October 10, 2024	24.12	23.07	23.07	24.27	22.93	845,830
October 09, 2024	26.52	24.37	24.37	26.52	24.18	718,300
October 08, 2024	25.93	25.96	25.96	26.38	25.68	615,800
October 07, 2024	26.49	26.14	26.14	26.6	25.91	549,000
October 04, 2024	26.77	26.47	26.47	27.03	26.31	441,430
October 03, 2024	26.77	26.43	26.43	27.26	26.4	378,100
October 02, 2024	26.95	26.96	26.96	27.42	26.74	503,404

Myriad Genetics, Inc. (MYGN) NASDAQ