Myriad Genetics, Inc. MYGN
NASDAQ · United States · Health Technology
$4.54+0.48 (+11.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.06 | -5.80% | $4.28 | $4.31 | $4.06 | 1.66M |
| 2026-09-30 | $4.31 | +1.89% | $4.28 | $4.39 | $4.22 | 1.50M |
| 2026-09-29 | $4.23 | -0.24% | $4.26 | $4.37 | $4.22 | 1.60M |
| 2026-09-28 | $4.24 | +1.68% | $4.11 | $4.34 | $4.08 | 1.18M |
| 2026-09-25 | $4.17 | +0.72% | $4.16 | $4.25 | $4.07 | 1.65M |
| 2026-09-24 | $4.14 | +3.24% | $4.00 | $4.26 | $3.97 | 1.96M |
| 2026-09-23 | $4.01 | -0.25% | $4.02 | $4.23 | $3.97 | 1.66M |
| 2026-09-22 | $4.02 | +0.25% | $3.90 | $4.06 | $3.76 | 2.49M |
| 2026-09-21 | $4.01 | +3.08% | $3.93 | $4.04 | $3.87 | 1.89M |
| 2026-09-18 | $3.89 | -6.04% | $4.15 | $4.17 | $3.86 | 3.51M |
| 2026-09-17 | $4.14 | +7.25% | $3.89 | $4.17 | $3.75 | 2.83M |
| 2026-09-16 | $3.86 | -0.52% | $3.75 | $4.09 | $3.75 | 2.05M |
| 2026-09-15 | $3.88 | +2.37% | $3.80 | $3.98 | $3.70 | 4.68M |
| 2026-09-14 | $3.79 | +10.82% | $3.43 | $3.82 | $3.42 | 2.60M |
| 2026-09-11 | $3.42 | +1.79% | $3.37 | $3.43 | $3.20 | 2.55M |
| 2026-09-10 | $3.36 | +5.33% | $3.14 | $3.37 | $3.06 | 3.94M |
| 2026-09-09 | $3.19 | +0.31% | $3.11 | $3.22 | $3.09 | 967.00K |
| 2026-09-08 | $3.18 | -0.31% | $3.18 | $3.22 | $3.11 | 1.19M |
| 2026-09-04 | $3.19 | -1.24% | $3.19 | $3.20 | $3.15 | 805.90K |
| 2026-09-03 | $3.23 | 0.00% | $3.25 | $3.32 | $3.16 | 958.90K |
| 2026-09-02 | $3.23 | +1.57% | $3.16 | $3.35 | $3.16 | 1.35M |
| 2026-09-01 | $3.18 | -1.24% | $2.95 | $3.22 | $2.92 | 3.03M |
| 2026-08-31 | $3.22 | +1.90% | $3.15 | $3.26 | $3.04 | 1.54M |
| 2026-08-28 | $3.16 | -0.63% | $3.15 | $3.20 | $3.07 | 1.43M |
| 2026-08-27 | $3.18 | +1.92% | $3.11 | $3.27 | $3.09 | 1.28M |
| 2026-08-26 | $3.12 | -2.19% | $3.18 | $3.19 | $3.09 | 1.29M |
| 2026-08-25 | $3.19 | +4.59% | $3.06 | $3.21 | $3.01 | 1.76M |
| 2026-08-24 | $3.05 | -4.69% | $3.20 | $3.20 | $3.00 | 1.35M |
| 2026-08-21 | $3.20 | -0.62% | $3.22 | $3.26 | $3.12 | 1.28M |
| 2026-08-20 | $3.22 | +0.94% | $3.17 | $3.30 | $3.14 | 1.93M |
| 2026-08-19 | $3.19 | +11.15% | $2.95 | $3.20 | $2.92 | 2.19M |
| 2026-08-18 | $2.87 | -5.90% | $3.01 | $3.01 | $2.84 | 2.04M |
| 2026-08-17 | $3.05 | +0.66% | $3.01 | $3.09 | $2.97 | 1.39M |
| 2026-08-14 | $3.03 | -4.42% | $3.17 | $3.18 | $3.01 | 1.55M |
| 2026-08-13 | $3.17 | -1.86% | $3.24 | $3.28 | $3.15 | 1.62M |
| 2026-08-12 | $3.23 | +0.31% | $3.25 | $3.25 | $3.13 | 1.16M |
| 2026-08-11 | $3.22 | -0.92% | $3.23 | $3.27 | $3.15 | 1.49M |
| 2026-08-10 | $3.25 | -0.31% | $3.20 | $3.33 | $3.20 | 1.38M |
| 2026-08-07 | $3.26 | +2.52% | $3.22 | $3.29 | $3.18 | 1.44M |
| 2026-08-06 | $3.18 | +0.95% | $3.16 | $3.21 | $3.02 | 2.54M |
| 2026-08-05 | $3.15 | -0.63% | $3.12 | $3.26 | $3.05 | 3.71M |
| 2026-08-04 | $3.17 | +4.97% | $3.00 | $3.23 | $3.00 | 3.50M |
| 2026-08-03 | $3.02 | +5.59% | $2.92 | $3.13 | $2.74 | 7.82M |
| 2026-07-31 | $2.86 | -46.74% | $3.10 | $3.26 | $2.81 | 15.16M |
| 2026-07-30 | $5.37 | +6.55% | $5.07 | $5.38 | $5.03 | 2.16M |
| 2026-07-29 | $5.04 | -5.26% | $5.33 | $5.43 | $5.03 | 1.48M |
| 2026-07-28 | $5.32 | -2.39% | $5.49 | $5.53 | $5.23 | 1.16M |
| 2026-07-27 | $5.45 | -2.85% | $5.70 | $5.77 | $5.41 | 1.17M |
| 2026-07-24 | $5.61 | -1.58% | $5.71 | $5.77 | $5.58 | 867.60K |
| 2026-07-23 | $5.70 | +0.71% | $5.60 | $5.82 | $5.60 | 679.20K |
| 2026-07-22 | $5.66 | -4.23% | $5.88 | $5.89 | $5.59 | 627.40K |
| 2026-07-21 | $5.91 | -0.17% | $5.84 | $5.99 | $5.84 | 630.70K |
| 2026-07-20 | $5.92 | -4.21% | $6.12 | $6.19 | $5.83 | 687.10K |
| 2026-07-17 | $6.18 | -0.16% | $6.12 | $6.24 | $6.06 | 734.40K |
| 2026-07-16 | $6.19 | -1.90% | $6.28 | $6.43 | $6.10 | 966.00K |
| 2026-07-15 | $6.31 | +4.47% | $6.02 | $6.36 | $6.02 | 1.10M |
| 2026-07-14 | $6.04 | +3.07% | $5.80 | $6.08 | $5.79 | 896.50K |
| 2026-07-13 | $5.86 | +0.51% | $5.82 | $6.02 | $5.67 | 811.50K |
| 2026-07-10 | $5.83 | -4.43% | $6.12 | $6.12 | $5.73 | 857.00K |
| 2026-07-09 | $6.10 | +3.92% | $5.85 | $6.17 | $5.80 | 881.70K |
| 2026-07-08 | $5.87 | +0.17% | $5.81 | $5.89 | $5.72 | 1.43M |
| 2026-07-07 | $5.86 | -2.82% | $6.09 | $6.15 | $5.78 | 1.14M |
| 2026-07-06 | $6.03 | +0.67% | $5.98 | $6.26 | $5.74 | 1.06M |
| 2026-07-02 | $5.99 | -0.17% | $6.05 | $6.12 | $5.92 | 1.32M |
| 2026-07-01 | $6.00 | +5.08% | $5.73 | $6.01 | $5.73 | 1.63M |
| 2026-06-30 | $5.71 | -2.39% | $5.85 | $5.93 | $5.55 | 1.60M |
| 2026-06-29 | $5.85 | -0.51% | $5.84 | $6.04 | $5.73 | 1.93M |
| 2026-06-26 | $5.88 | +8.29% | $5.44 | $5.90 | $5.34 | 5.21M |
| 2026-06-25 | $5.43 | +4.02% | $5.26 | $5.51 | $5.21 | 2.06M |
| 2026-06-24 | $5.22 | +12.74% | $4.63 | $5.25 | $4.63 | 1.92M |
| 2026-06-23 | $4.63 | +2.89% | $4.41 | $4.71 | $4.39 | 1.27M |
| 2026-06-22 | $4.50 | -0.88% | $4.54 | $4.62 | $4.42 | 1.27M |
| 2026-06-18 | $4.54 | +3.65% | $4.40 | $4.58 | $4.40 | 2.44M |
| 2026-06-17 | $4.38 | +3.06% | $4.26 | $4.44 | $4.22 | 876.80K |
| 2026-06-16 | $4.25 | -1.62% | $4.31 | $4.40 | $4.21 | 1.27M |
| 2026-06-15 | $4.32 | -0.23% | $4.31 | $4.37 | $4.19 | 1.13M |
| 2026-06-12 | $4.33 | -6.48% | $4.63 | $4.67 | $4.22 | 1.19M |
| 2026-06-11 | $4.63 | +4.51% | $4.41 | $4.74 | $4.29 | 1.71M |
| 2026-06-10 | $4.43 | -2.42% | $4.54 | $4.79 | $4.40 | 1.44M |
| 2026-06-09 | $4.54 | +3.42% | $4.42 | $4.54 | $4.32 | 1.14M |
| 2026-06-08 | $4.39 | -3.94% | $4.59 | $4.64 | $4.36 | 973.90K |
| 2026-06-05 | $4.57 | -2.56% | $4.65 | $4.72 | $4.53 | 1.15M |
| 2026-06-04 | $4.69 | +6.59% | $4.40 | $4.78 | $4.40 | 1.64M |
| 2026-06-03 | $4.40 | +2.09% | $4.28 | $4.54 | $4.16 | 1.98M |
| 2026-06-02 | $4.31 | +0.70% | $4.22 | $4.45 | $4.12 | 2.38M |
| 2026-06-01 | $4.28 | +7.81% | $4.02 | $4.37 | $3.99 | 2.07M |
| 2026-05-29 | $3.97 | -5.92% | $4.21 | $4.25 | $3.93 | 6.04M |
| 2026-05-28 | $4.22 | +7.38% | $3.86 | $4.28 | $3.86 | 1.85M |
| 2026-05-27 | $3.93 | +2.08% | $3.88 | $3.95 | $3.83 | 866.00K |
| 2026-05-26 | $3.85 | +0.79% | $3.83 | $3.88 | $3.72 | 1.02M |