Myriad Genetics

MYGN
🏛️ usa →
7.24
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.60 28.37 27.57 27.60 0.4M
2021-12-30 27.54 28.30 27.16 27.64 0.3M
2021-12-29 27.11 27.56 26.71 27.56 0.3M
2021-12-28 26.87 27.91 26.87 27.34 0.4M
2021-12-27 27.19 27.52 26.56 27.34 0.5M
2021-12-23 26.76 27.64 26.52 27.29 0.3M
2021-12-22 26.53 27.09 25.78 27.03 0.4M
2021-12-21 25.98 26.70 25.56 26.63 0.4M
2021-12-20 24.21 25.95 24.18 25.72 0.9M
2021-12-17 24.29 25.70 23.55 24.87 3.2M
2021-12-16 26.86 26.86 23.93 24.13 0.7M
2021-12-15 25.68 27.13 25.41 27.00 0.9M
2021-12-14 25.29 26.12 24.91 25.76 0.6M
2021-12-13 24.98 25.98 24.98 25.52 0.8M
2021-12-10 25.42 26.02 24.63 24.77 0.4M
2021-12-09 25.99 26.71 25.06 25.13 0.4M
2021-12-08 26.15 26.51 25.36 26.23 0.3M
2021-12-07 25.59 26.65 25.42 26.05 0.4M
2021-12-06 24.62 25.26 24.01 25.02 0.4M
2021-12-03 25.42 25.80 24.12 24.38 0.5M
2021-12-02 25.12 26.30 24.92 25.53 0.4M
2021-12-01 26.06 26.67 24.86 24.90 0.5M
2021-11-30 26.71 27.67 25.68 25.86 0.8M
2021-11-29 27.31 27.73 26.76 27.05 0.5M
2021-11-26 27.08 27.67 26.37 26.61 0.4M
2021-11-24 27.57 27.70 26.96 27.47 0.3M
2021-11-23 27.28 28.06 27.25 27.72 0.6M
2021-11-22 28.06 28.52 27.49 27.51 0.5M
2021-11-19 28.60 28.60 27.98 28.06 0.3M
2021-11-18 28.71 29.36 27.62 28.33 0.8M
2021-11-17 29.74 29.85 28.50 28.57 0.7M
2021-11-16 29.57 30.29 29.31 29.88 0.5M
2021-11-15 30.33 30.54 29.11 29.59 0.9M
2021-11-12 31.77 31.77 30.14 30.24 0.3M
2021-11-11 31.52 31.81 31.17 31.51 0.4M
2021-11-10 31.58 31.84 30.85 31.37 0.8M
2021-11-09 31.60 31.91 30.77 31.62 0.5M
2021-11-08 30.76 31.84 30.70 31.81 0.5M
2021-11-05 30.56 31.47 30.22 30.73 0.6M
2021-11-04 29.28 30.57 29.17 30.44 0.7M
2021-11-03 30.52 30.75 28.70 29.28 0.5M
2021-11-02 30.00 32.00 29.93 30.80 0.5M
2021-11-01 30.75 31.44 30.51 31.19 0.4M
2021-10-29 32.03 32.23 30.61 30.77 0.6M
2021-10-28 30.87 32.35 30.83 31.99 0.6M
2021-10-27 30.53 31.25 30.17 30.64 0.5M
2021-10-26 32.67 32.67 30.58 30.65 0.5M
2021-10-25 32.44 32.68 32.19 32.48 0.3M
2021-10-22 32.68 32.90 32.27 32.46 0.5M
2021-10-21 32.72 32.90 31.87 32.50 0.2M
2021-10-20 32.63 32.81 31.87 32.63 0.2M
2021-10-19 32.31 32.81 32.02 32.62 0.4M
2021-10-18 31.30 32.24 31.24 32.13 0.3M
2021-10-15 32.97 33.09 31.70 31.74 0.3M
2021-10-14 32.22 32.80 32.02 32.26 0.3M
2021-10-13 31.67 31.91 31.36 31.71 0.3M
2021-10-12 31.49 32.11 31.49 31.64 0.3M
2021-10-11 30.81 32.13 30.77 31.24 0.3M
2021-10-08 31.68 32.10 30.53 30.88 0.2M
2021-10-07 31.10 31.80 31.08 31.66 0.4M
2021-10-06 31.15 31.60 30.53 30.76 0.2M
2021-10-05 31.09 32.00 30.78 31.53 0.3M
2021-10-04 31.83 32.05 30.52 30.91 0.3M
2021-10-01 32.01 32.24 30.81 31.89 0.4M
2021-09-30 32.39 33.18 32.26 32.29 0.4M
2021-09-29 31.77 32.52 31.65 32.22 0.3M
2021-09-28 32.12 32.12 31.51 31.64 0.4M
2021-09-27 33.17 33.66 32.32 32.53 0.3M
2021-09-24 34.58 34.95 33.27 33.31 0.4M
2021-09-23 34.76 35.31 34.07 34.76 0.3M
2021-09-22 34.01 34.67 33.44 34.47 0.3M
2021-09-21 33.54 34.44 30.81 33.99 0.4M
2021-09-20 32.80 33.40 32.29 33.26 0.4M
2021-09-17 32.86 33.74 32.46 33.72 1.1M
2021-09-16 32.66 32.98 32.17 32.62 0.3M
2021-09-15 31.76 33.06 31.25 32.72 0.4M
2021-09-14 33.02 33.29 31.77 31.83 0.3M
2021-09-13 33.20 33.20 32.26 32.70 0.4M
2021-09-10 34.10 34.10 33.08 33.23 0.3M
2021-09-09 35.28 35.65 34.08 34.08 0.4M
2021-09-08 35.35 35.46 34.75 35.21 0.4M
2021-09-07 36.18 36.39 35.25 35.30 0.4M
2021-09-03 35.52 36.16 35.17 35.98 0.3M
2021-09-02 36.30 36.91 35.81 36.06 0.5M
2021-09-01 35.50 36.69 35.03 36.66 0.5M
2021-08-31 35.83 36.21 35.21 35.78 0.5M
2021-08-30 35.30 36.95 35.17 35.82 0.5M
2021-08-27 33.89 35.51 33.81 35.31 0.6M
2021-08-26 34.61 34.76 33.40 33.54 0.3M
2021-08-25 35.11 35.49 34.51 34.81 0.2M
2021-08-24 35.15 35.92 34.64 35.09 0.5M
2021-08-23 35.03 36.07 34.50 35.21 0.6M
2021-08-20 33.79 34.93 33.39 34.93 0.3M
2021-08-19 32.42 33.97 32.32 33.89 0.6M
2021-08-18 33.61 33.89 32.78 32.86 0.3M
2021-08-17 33.04 33.59 32.69 33.55 0.4M
2021-08-16 32.52 33.74 32.25 33.45 0.3M
2021-08-13 33.71 33.71 32.68 32.79 0.4M
2021-08-12 32.62 33.93 32.36 33.53 0.4M
2021-08-11 33.50 33.59 32.27 32.48 0.4M
2021-08-10 33.41 33.73 32.74 33.16 0.4M
2021-08-09 34.24 34.48 33.29 33.45 0.5M
2021-08-06 35.87 35.87 34.37 34.45 0.4M
2021-08-05 34.31 35.76 34.31 35.49 0.6M
2021-08-04 35.09 36.07 34.62 34.81 0.8M
2021-08-03 31.58 35.34 31.00 35.23 2.2M
2021-08-02 31.89 31.96 30.50 30.86 0.6M
2021-07-30 31.16 32.45 31.16 31.63 0.4M
2021-07-29 31.65 32.06 31.23 31.25 0.4M
2021-07-28 31.05 31.79 30.80 31.45 0.4M
2021-07-27 31.43 31.65 30.32 30.87 0.3M
2021-07-26 32.04 32.05 31.23 31.66 0.3M
2021-07-23 32.31 32.73 31.56 31.82 0.5M
2021-07-22 32.02 32.30 31.15 32.17 0.5M
2021-07-21 31.71 32.10 31.22 32.07 0.3M
2021-07-20 30.24 31.47 30.12 31.37 0.6M
2021-07-19 30.09 30.73 29.69 29.97 0.5M
2021-07-16 31.59 31.59 30.64 30.79 0.5M
2021-07-15 31.48 31.64 30.20 31.26 0.8M
2021-07-14 33.00 33.32 31.64 31.75 0.7M
2021-07-13 33.94 33.98 32.70 32.95 2.2M
2021-07-12 33.34 34.02 33.01 34.00 1.2M
2021-07-09 31.85 33.17 31.68 33.13 0.9M
2021-07-08 31.50 31.78 31.23 31.77 0.7M
2021-07-07 31.65 32.32 31.26 32.05 1.3M
2021-07-06 31.17 31.67 30.88 31.64 0.4M
2021-07-02 31.79 31.79 30.92 31.30 0.5M
2021-07-01 30.91 31.38 30.53 31.31 0.4M
2021-06-30 29.86 30.58 29.86 30.58 0.7M
2021-06-29 31.16 31.56 29.82 30.47 0.2M
2021-06-28 32.50 32.80 30.81 31.24 0.5M
2021-06-25 31.37 32.73 31.30 32.61 2.1M
2021-06-24 31.73 31.87 31.08 31.32 0.4M
2021-06-23 29.81 31.60 29.81 31.57 1.0M
2021-06-22 29.25 30.13 28.58 29.89 0.6M
2021-06-21 28.82 29.65 28.30 29.26 0.4M
2021-06-18 30.08 30.82 28.52 28.61 0.9M
2021-06-17 30.07 30.85 30.07 30.67 0.4M
2021-06-16 29.92 30.50 29.45 30.12 0.3M
2021-06-15 29.81 30.22 29.58 29.96 0.4M
2021-06-14 29.78 30.58 29.78 29.94 0.6M
2021-06-11 29.47 29.90 29.47 29.73 0.2M
2021-06-10 29.38 29.48 28.81 29.30 0.3M
2021-06-09 29.69 30.08 29.02 29.23 0.4M
2021-06-08 29.59 29.92 29.05 29.80 0.3M
2021-06-07 27.72 29.65 27.21 29.34 0.6M
2021-06-04 27.14 27.64 26.98 27.51 0.3M
2021-06-03 27.49 27.62 26.94 27.24 0.5M
2021-06-02 27.99 28.52 27.74 28.18 0.5M
2021-06-01 28.31 28.48 27.53 28.00 0.7M
2021-05-28 29.30 29.30 28.48 28.65 0.3M
2021-05-27 28.91 29.09 28.58 28.99 0.6M
2021-05-26 28.41 29.21 28.41 28.62 0.3M
2021-05-25 28.12 29.25 28.12 28.70 0.8M
2021-05-24 27.97 28.88 27.91 28.40 0.3M
2021-05-21 27.77 27.95 27.14 27.53 0.3M
2021-05-20 26.96 27.39 26.49 27.35 0.2M
2021-05-19 26.66 27.28 26.10 26.87 0.4M
2021-05-18 27.26 27.76 26.76 27.34 0.5M
2021-05-17 27.12 27.67 26.08 27.03 0.3M
2021-05-14 25.71 27.40 25.49 27.38 0.6M
2021-05-13 25.66 26.09 24.98 25.65 0.5M
2021-05-12 24.95 26.51 24.64 25.40 0.8M
2021-05-11 24.99 26.43 24.54 25.39 0.7M
2021-05-10 28.19 28.19 26.02 26.11 0.5M
2021-05-07 27.15 28.82 27.15 28.25 0.4M
2021-05-06 27.70 27.75 26.20 26.86 0.5M
2021-05-05 31.69 31.79 27.37 27.51 0.5M
2021-05-04 30.28 32.00 29.14 31.62 0.8M
2021-05-03 30.86 30.86 29.17 30.40 0.6M
2021-04-30 29.86 30.65 29.61 30.22 0.4M
2021-04-29 31.68 31.68 30.12 30.23 0.4M
2021-04-28 30.49 31.94 30.46 31.52 0.4M
2021-04-27 30.33 31.76 30.33 30.63 0.6M
2021-04-26 30.37 31.05 29.82 30.30 0.5M
2021-04-23 29.25 30.36 28.88 30.10 0.5M
2021-04-22 28.10 29.61 27.59 28.96 0.4M
2021-04-21 26.37 28.12 25.59 28.11 0.5M
2021-04-20 27.24 27.31 26.09 26.61 0.6M
2021-04-19 27.13 27.49 26.55 27.22 0.5M
2021-04-16 28.84 28.84 27.22 27.31 0.5M
2021-04-15 28.30 29.08 27.60 28.76 0.4M
2021-04-14 28.25 29.30 27.69 27.94 0.5M
2021-04-13 27.89 28.83 27.49 28.31 0.4M
2021-04-12 28.10 28.81 27.25 27.46 0.4M
2021-04-09 28.28 28.56 27.77 28.16 0.5M
2021-04-08 28.46 29.05 28.11 28.48 0.5M
2021-04-07 30.25 30.26 28.11 28.21 0.8M
2021-04-06 31.27 33.97 30.36 30.50 2.0M
2021-04-05 31.71 31.74 30.50 31.32 0.4M
2021-04-01 30.71 31.87 30.04 31.21 1.0M
2021-03-31 29.39 30.71 29.27 30.45 1.3M
2021-03-30 29.00 29.38 28.60 29.16 0.5M
2021-03-29 29.83 30.09 28.40 28.89 0.7M
2021-03-26 30.03 30.83 29.56 30.09 0.7M
2021-03-25 27.48 29.98 26.98 29.78 0.7M
2021-03-24 29.50 30.76 28.10 28.14 0.6M
2021-03-23 30.89 30.89 29.13 29.28 0.4M
2021-03-22 30.69 31.66 30.36 31.26 0.7M
2021-03-19 29.48 30.61 29.10 30.49 1.2M
2021-03-18 30.14 30.69 29.34 29.53 0.7M
2021-03-17 31.33 31.45 29.18 31.23 0.8M
2021-03-16 31.18 32.54 30.86 31.60 1.2M
2021-03-15 30.91 31.40 30.60 30.98 0.5M
2021-03-12 30.63 31.15 29.96 31.04 0.3M
2021-03-11 30.00 31.13 29.15 31.07 0.4M
2021-03-10 30.04 30.47 28.94 29.32 0.3M
2021-03-09 27.81 29.82 27.81 29.70 0.6M
2021-03-08 27.95 28.57 27.32 27.50 0.4M
2021-03-05 28.62 28.63 26.76 27.84 0.6M
2021-03-04 28.58 29.62 28.03 28.43 0.8M
2021-03-03 28.44 29.57 28.03 28.76 0.5M
2021-03-02 31.09 31.18 28.58 28.63 1.2M
2021-03-01 31.15 31.30 30.21 30.86 0.6M
2021-02-26 30.48 31.05 29.41 30.49 0.9M
2021-02-25 29.78 31.60 28.99 30.21 1.0M
2021-02-24 28.41 31.29 27.52 30.10 0.8M
2021-02-23 29.42 29.85 27.73 29.03 1.1M
2021-02-22 31.00 31.00 29.79 29.93 0.7M
2021-02-19 30.20 31.59 29.73 31.34 0.7M
2021-02-18 29.54 29.95 28.83 29.69 0.5M
2021-02-17 29.52 30.53 29.03 30.03 0.4M
2021-02-16 30.68 30.68 28.95 30.02 0.6M
2021-02-12 29.89 30.93 29.04 30.48 0.5M
2021-02-11 28.26 30.18 28.26 30.14 0.9M
2021-02-10 29.00 29.28 27.97 28.24 0.5M
2021-02-09 30.49 30.49 28.54 28.72 1.2M
2021-02-08 29.08 30.39 28.54 30.35 1.1M
2021-02-05 29.84 29.93 28.23 28.93 0.4M
2021-02-04 28.99 30.07 28.94 29.35 0.6M
2021-02-03 29.72 31.00 28.67 29.23 2.2M
2021-02-02 28.68 30.00 27.95 29.54 1.0M
2021-02-01 27.97 28.60 27.24 28.51 0.8M
2021-01-29 27.65 29.30 27.05 27.55 1.1M
2021-01-28 27.00 28.45 26.51 27.64 1.4M
2021-01-27 25.64 27.00 24.90 26.53 1.0M
2021-01-26 26.90 26.90 26.06 26.23 0.4M
2021-01-25 26.44 26.75 25.72 26.55 0.5M
2021-01-22 26.01 26.81 25.85 26.63 0.6M
2021-01-21 27.69 27.74 26.53 26.70 0.8M
2021-01-20 27.38 27.98 26.77 27.47 1.0M
2021-01-19 26.40 27.64 25.85 27.25 0.8M
2021-01-15 25.52 27.00 25.52 26.71 0.8M
2021-01-14 25.24 26.05 24.72 25.80 0.8M
2021-01-13 25.07 25.22 24.09 24.82 0.7M
2021-01-12 25.46 25.69 24.31 24.96 1.0M
2021-01-11 23.78 27.34 23.55 25.44 1.9M
2021-01-08 24.15 25.06 23.53 24.18 1.4M
2021-01-07 22.95 24.12 22.89 23.88 0.9M
2021-01-06 21.98 23.87 21.70 23.00 2.4M
2021-01-05 20.00 21.75 19.81 21.58 0.7M
2021-01-04 19.83 20.99 19.50 19.92 0.8M