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
2022-12-30 14.36 14.71 13.92 14.51 3.6M
2022-12-29 14.53 14.98 14.53 14.60 2.0M
2022-12-28 15.39 15.68 14.53 14.56 0.4M
2022-12-27 15.54 15.54 14.95 15.37 0.7M
2022-12-23 16.20 16.27 15.47 15.64 0.5M
2022-12-22 15.77 16.34 15.69 16.30 1.2M
2022-12-21 16.29 16.68 15.80 16.08 0.6M
2022-12-20 16.37 16.64 16.10 16.18 0.6M
2022-12-19 16.67 16.92 16.27 16.47 0.5M
2022-12-16 16.57 16.88 16.19 16.69 3.7M
2022-12-15 17.51 17.52 16.85 16.93 0.6M
2022-12-14 17.37 17.93 17.10 17.55 0.8M
2022-12-13 18.36 18.59 17.28 17.50 0.6M
2022-12-12 18.70 19.07 17.54 17.66 0.6M
2022-12-09 19.36 19.63 18.78 18.84 0.5M
2022-12-08 19.69 19.89 19.42 19.49 0.4M
2022-12-07 19.51 20.35 19.51 19.61 0.8M
2022-12-06 20.01 20.11 19.40 19.51 0.6M
2022-12-05 20.70 20.70 19.72 20.01 0.6M
2022-12-02 19.94 21.00 19.71 20.93 0.5M
2022-12-01 20.44 20.88 19.89 20.34 0.8M
2022-11-30 19.25 20.31 18.83 20.26 0.7M
2022-11-29 18.83 19.35 18.69 19.17 0.8M
2022-11-28 19.32 19.71 18.76 18.85 0.4M
2022-11-25 19.30 19.75 18.93 19.64 0.3M
2022-11-23 19.68 19.93 19.29 19.45 0.3M
2022-11-22 19.56 19.95 19.26 19.76 0.4M
2022-11-21 18.95 19.41 18.70 19.33 0.4M
2022-11-18 19.78 19.97 18.89 19.02 0.6M
2022-11-17 19.76 19.97 18.92 19.27 0.5M
2022-11-16 20.78 20.87 19.57 19.96 0.6M
2022-11-15 20.64 21.28 20.47 20.88 0.5M
2022-11-14 20.86 21.00 20.32 20.35 0.5M
2022-11-11 20.55 22.17 20.07 20.99 0.7M
2022-11-10 19.35 20.84 18.85 20.60 1.1M
2022-11-09 17.86 18.83 17.56 18.41 0.9M
2022-11-08 16.44 18.01 16.27 18.00 0.8M
2022-11-07 16.62 16.73 16.00 16.29 0.8M
2022-11-04 16.11 16.60 15.65 16.54 0.5M
2022-11-03 15.98 16.10 15.38 15.78 1.0M
2022-11-02 17.31 17.40 15.91 16.30 1.7M
2022-11-01 19.43 19.82 15.94 17.50 1.3M
2022-10-31 20.43 21.05 20.31 20.74 0.6M
2022-10-28 20.30 21.07 19.88 20.86 0.6M
2022-10-27 20.38 20.38 19.76 20.20 0.5M
2022-10-26 19.68 20.65 19.61 20.06 0.4M
2022-10-25 18.99 19.67 18.99 19.56 0.6M
2022-10-24 19.61 19.72 18.76 18.87 0.3M
2022-10-21 18.94 19.63 18.55 19.57 0.4M
2022-10-20 18.92 19.52 18.60 18.79 0.3M
2022-10-19 19.65 19.65 18.57 19.02 0.6M
2022-10-18 20.13 20.83 19.96 20.00 0.4M
2022-10-17 19.10 19.76 19.03 19.66 0.5M
2022-10-14 19.42 19.50 18.67 18.69 0.3M
2022-10-13 18.41 19.49 18.15 19.19 0.4M
2022-10-12 18.54 19.02 18.20 18.93 0.4M
2022-10-11 18.89 19.19 18.22 18.62 0.6M
2022-10-10 19.66 19.66 18.89 18.96 0.5M
2022-10-07 20.05 20.27 19.57 19.62 0.7M
2022-10-06 20.62 20.80 20.12 20.41 0.4M
2022-10-05 20.07 21.02 20.07 20.82 0.5M
2022-10-04 20.00 20.66 19.91 20.61 0.6M
2022-10-03 19.25 19.87 18.91 19.58 0.5M
2022-09-30 19.55 20.10 19.08 19.08 0.6M
2022-09-29 19.13 19.59 18.98 19.51 0.6M
2022-09-28 18.66 19.64 18.51 19.49 0.7M
2022-09-27 18.74 18.86 18.02 18.21 0.5M
2022-09-26 18.64 19.36 18.38 18.41 0.4M
2022-09-23 18.84 19.39 18.21 18.69 0.5M
2022-09-22 20.01 20.03 19.11 19.14 0.4M
2022-09-21 20.98 21.17 20.08 20.20 0.4M
2022-09-20 21.01 21.37 20.54 20.80 0.3M
2022-09-19 21.28 21.39 20.70 21.24 0.4M
2022-09-16 21.26 21.39 20.60 21.37 0.9M
2022-09-15 21.86 22.30 21.40 21.52 0.4M
2022-09-14 22.09 22.34 21.67 21.94 0.5M
2022-09-13 22.45 22.75 21.68 21.90 0.6M
2022-09-12 22.92 23.52 22.80 23.35 0.4M
2022-09-09 22.44 22.97 22.22 22.80 0.5M
2022-09-08 21.74 22.51 21.33 22.25 0.4M
2022-09-07 21.32 21.96 21.06 21.91 0.4M
2022-09-06 21.86 22.04 21.30 21.35 0.5M
2022-09-02 22.74 22.74 21.68 21.82 0.4M
2022-09-01 22.21 22.49 21.62 22.39 0.4M
2022-08-31 22.91 23.28 22.12 22.34 0.5M
2022-08-30 22.91 23.11 22.37 22.58 0.4M
2022-08-29 23.19 23.61 22.35 22.78 0.5M
2022-08-26 24.87 24.91 23.25 23.53 0.5M
2022-08-25 24.02 24.93 23.84 24.89 0.5M
2022-08-24 23.60 24.02 23.33 23.83 0.5M
2022-08-23 23.81 24.09 23.51 23.71 0.4M
2022-08-22 24.64 24.84 23.33 23.69 0.5M
2022-08-19 24.90 25.06 24.63 24.86 0.3M
2022-08-18 25.49 25.49 25.10 25.24 0.4M
2022-08-17 26.91 26.91 25.48 25.53 0.5M
2022-08-16 27.71 27.74 26.66 26.91 0.4M
2022-08-15 27.32 27.92 27.02 27.88 0.3M
2022-08-12 26.81 27.75 26.65 27.61 0.5M
2022-08-11 27.20 28.18 26.63 26.70 0.6M
2022-08-10 26.83 27.51 26.53 27.47 0.5M
2022-08-09 26.72 26.86 25.79 26.20 0.7M
2022-08-08 27.53 28.00 26.75 27.12 0.6M
2022-08-05 27.08 27.55 26.22 27.46 0.5M
2022-08-04 26.25 27.47 24.73 27.40 0.9M
2022-08-03 27.01 27.64 25.68 25.93 0.7M
2022-08-02 25.78 26.76 25.68 26.55 0.4M
2022-08-01 26.23 26.42 25.54 25.99 0.7M
2022-07-29 26.23 26.52 25.84 26.38 0.5M
2022-07-28 25.87 26.68 25.20 26.46 0.4M
2022-07-27 24.74 25.90 24.02 25.74 0.6M
2022-07-26 24.04 24.84 23.82 24.61 0.6M
2022-07-25 24.39 24.43 23.82 24.22 0.5M
2022-07-22 25.56 25.56 24.10 24.36 0.6M
2022-07-21 25.25 25.72 24.95 25.56 0.7M
2022-07-20 22.97 25.35 22.94 25.31 1.2M
2022-07-19 21.55 22.80 21.50 22.75 0.6M
2022-07-18 22.02 22.40 21.27 21.52 0.5M
2022-07-15 20.95 21.99 20.56 21.98 0.5M
2022-07-14 20.68 20.79 20.27 20.72 0.5M
2022-07-13 19.21 20.88 19.21 20.86 0.5M
2022-07-12 19.39 19.78 18.96 19.50 0.4M
2022-07-11 19.46 19.75 19.19 19.40 0.4M
2022-07-08 19.52 19.85 19.19 19.66 0.3M
2022-07-07 19.09 19.65 19.05 19.60 0.5M
2022-07-06 18.86 19.34 18.65 19.01 0.4M
2022-07-05 18.27 19.00 18.21 18.84 0.8M
2022-07-01 18.10 18.74 18.06 18.63 0.4M
2022-06-30 18.26 19.07 17.72 18.17 0.5M
2022-06-29 18.19 18.46 18.05 18.44 0.4M
2022-06-28 18.99 19.09 18.35 18.41 0.4M
2022-06-27 19.10 19.23 18.61 18.89 0.4M
2022-06-24 19.15 19.49 18.69 18.95 0.8M
2022-06-23 17.64 19.02 17.56 18.90 0.6M
2022-06-22 16.99 17.83 16.75 17.58 0.5M
2022-06-21 16.68 17.45 16.68 17.13 0.5M
2022-06-17 16.59 17.30 16.55 16.55 1.3M
2022-06-16 16.31 16.55 16.02 16.45 0.5M
2022-06-15 16.61 17.09 16.31 16.83 0.6M
2022-06-14 16.80 16.92 16.22 16.57 0.4M
2022-06-13 16.81 17.05 16.34 16.53 0.6M
2022-06-10 17.05 17.43 16.93 17.10 0.5M
2022-06-09 18.18 18.24 17.39 17.46 0.7M
2022-06-08 18.52 19.00 18.32 18.38 0.4M
2022-06-07 18.40 18.95 18.36 18.71 0.5M
2022-06-06 19.51 19.90 18.63 18.72 0.5M
2022-06-03 19.95 20.23 19.23 19.29 0.6M
2022-06-02 19.07 20.47 18.90 20.26 0.5M
2022-06-01 19.28 19.59 18.41 19.06 0.9M
2022-05-31 22.79 22.79 19.07 19.24 1.1M
2022-05-27 21.29 23.33 21.15 23.12 0.5M
2022-05-26 21.21 22.18 20.86 21.15 0.3M
2022-05-25 21.24 22.21 20.93 21.26 0.3M
2022-05-24 21.25 21.63 21.18 21.35 0.4M
2022-05-23 22.01 22.07 21.55 21.70 0.3M
2022-05-20 21.84 22.01 21.08 21.97 0.4M
2022-05-19 20.97 21.83 20.89 21.54 0.5M
2022-05-18 22.11 22.60 21.01 21.20 0.8M
2022-05-17 22.44 22.88 21.99 22.65 0.4M
2022-05-16 22.34 22.59 21.89 22.01 0.4M
2022-05-13 21.14 22.50 21.14 22.37 0.8M
2022-05-12 19.65 21.16 19.46 20.88 0.6M
2022-05-11 19.74 20.47 19.07 19.85 0.7M
2022-05-10 20.36 20.79 18.98 19.86 0.7M
2022-05-09 21.01 21.46 19.22 19.68 0.8M
2022-05-06 21.42 21.90 21.20 21.49 0.7M
2022-05-05 21.00 21.67 20.55 21.62 1.0M
2022-05-04 21.33 21.95 20.46 21.85 0.5M
2022-05-03 21.33 21.92 20.91 21.16 0.3M
2022-05-02 20.37 21.24 20.26 21.19 0.5M
2022-04-29 21.39 21.90 20.38 20.50 0.4M
2022-04-28 21.53 21.53 20.61 21.35 0.3M
2022-04-27 21.19 21.84 21.10 21.21 0.4M
2022-04-26 21.56 21.94 21.08 21.14 0.5M
2022-04-25 21.77 22.03 21.49 21.84 0.3M
2022-04-22 21.79 22.47 21.71 21.97 0.6M
2022-04-21 23.28 23.33 21.58 21.89 0.6M
2022-04-20 23.11 23.34 22.59 22.96 0.6M
2022-04-19 23.14 23.75 22.87 23.03 0.4M
2022-04-18 23.86 23.96 23.02 23.20 0.5M
2022-04-14 24.67 24.91 23.70 23.98 0.4M
2022-04-13 23.83 24.46 23.83 24.44 0.4M
2022-04-12 24.17 24.88 23.59 23.83 0.3M
2022-04-11 23.26 23.80 23.05 23.74 0.6M
2022-04-08 23.71 24.23 23.38 23.54 0.4M
2022-04-07 23.63 24.04 23.21 23.84 0.4M
2022-04-06 23.64 24.05 23.02 23.57 0.6M
2022-04-05 25.69 25.71 24.02 24.10 0.5M
2022-04-04 26.03 26.44 25.65 25.88 0.5M
2022-04-01 25.23 26.16 25.21 25.88 0.6M
2022-03-31 25.65 26.05 25.08 25.20 0.4M
2022-03-30 25.95 26.32 25.37 25.52 0.3M
2022-03-29 25.89 26.83 25.59 26.09 0.8M
2022-03-28 25.18 25.90 25.13 25.65 0.3M
2022-03-25 25.31 25.69 25.15 25.34 0.3M
2022-03-24 25.22 25.39 24.40 25.32 0.3M
2022-03-23 26.06 26.26 24.89 25.03 0.4M
2022-03-22 25.51 26.52 25.28 25.99 0.5M
2022-03-21 25.84 26.00 25.09 25.33 0.4M
2022-03-18 25.16 26.59 25.06 26.03 2.0M
2022-03-17 24.56 25.25 24.17 25.24 0.5M
2022-03-16 24.45 24.92 23.65 24.79 0.5M
2022-03-15 24.42 24.42 23.26 24.04 0.6M
2022-03-14 26.28 26.45 24.10 24.45 0.8M
2022-03-11 27.66 27.76 26.07 26.12 0.8M
2022-03-10 26.50 27.27 25.28 27.26 0.7M
2022-03-09 24.63 27.34 24.63 27.05 1.4M
2022-03-08 22.45 24.96 22.35 24.20 0.7M
2022-03-07 22.80 23.05 22.40 22.73 0.5M
2022-03-04 23.12 23.42 22.44 22.67 0.4M
2022-03-03 23.76 23.76 22.78 23.48 0.5M
2022-03-02 23.66 23.89 23.29 23.56 0.4M
2022-03-01 24.37 24.77 23.27 23.50 0.5M
2022-02-28 24.69 25.31 24.08 24.38 0.5M
2022-02-25 25.64 25.98 23.93 24.69 0.4M
2022-02-24 25.54 25.54 23.47 25.47 1.0M
2022-02-23 25.94 25.98 23.76 23.80 0.6M
2022-02-22 25.39 26.15 25.06 25.66 0.4M
2022-02-18 25.70 26.23 25.51 25.69 0.3M
2022-02-17 26.54 26.87 25.58 25.74 0.4M
2022-02-16 26.91 26.93 26.07 26.87 0.3M
2022-02-15 26.53 27.48 26.53 27.15 0.3M
2022-02-14 26.10 26.75 25.76 26.24 0.4M
2022-02-11 26.31 26.90 25.60 26.13 0.3M
2022-02-10 26.25 27.31 25.75 26.19 0.4M
2022-02-09 26.32 27.04 25.69 26.91 0.3M
2022-02-08 25.56 26.32 25.33 26.04 0.2M
2022-02-07 24.90 26.27 24.87 25.70 0.3M
2022-02-04 24.58 25.97 24.26 25.15 0.5M
2022-02-03 25.30 25.47 24.46 24.57 0.5M
2022-02-02 25.98 26.33 25.49 25.64 0.6M
2022-02-01 26.31 26.48 25.46 25.96 0.4M
2022-01-31 25.03 27.23 25.03 26.29 0.5M
2022-01-28 24.60 25.09 23.64 25.08 0.4M
2022-01-27 25.76 26.07 24.41 24.55 0.4M
2022-01-26 26.03 27.32 25.30 25.51 0.5M
2022-01-25 26.21 27.42 25.19 26.03 0.5M
2022-01-24 25.97 27.04 25.12 26.86 0.9M
2022-01-21 26.42 27.79 26.41 26.53 0.7M
2022-01-20 27.05 28.06 26.52 26.77 0.5M
2022-01-19 26.59 27.17 26.45 26.68 0.5M
2022-01-18 27.33 27.33 26.24 26.38 1.0M
2022-01-14 26.12 27.87 26.02 27.79 0.6M
2022-01-13 26.24 27.14 25.55 26.48 0.7M
2022-01-12 26.34 27.72 26.12 26.13 1.1M
2022-01-11 25.55 26.64 25.16 26.55 0.5M
2022-01-10 24.58 25.76 24.16 25.73 0.5M
2022-01-07 25.97 26.16 24.82 24.93 0.5M
2022-01-06 25.72 26.31 25.04 25.73 0.4M
2022-01-05 26.48 27.05 25.29 25.39 0.4M
2022-01-04 27.99 28.19 26.53 26.71 0.5M
2022-01-03 27.77 28.45 26.69 28.01 0.6M