Myriad Genetics, Inc. (MYGN)
NASDAQ: MYGN · Real-Time Price · USD
4.250
+0.360 (9.25%)
At close: May 12, 2025, 4:00 PM
4.250
0.00 (0.00%)
After-hours: May 12, 2025, 7:58 PM EDT
Myriad Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.00 | 4.26 | 3.83 | 4.25 | 4.25 | 9.25% | 3,637,951 |
| May 9, 2025 | 4.09 | 4.23 | 3.86 | 3.89 | 3.89 | -3.47% | 3,866,391 |
| May 8, 2025 | 4.29 | 4.31 | 3.98 | 4.03 | 4.03 | -5.62% | 7,307,420 |
| May 7, 2025 | 5.70 | 5.82 | 4.24 | 4.27 | 4.27 | -41.27% | 12,642,104 |
| May 6, 2025 | 7.65 | 7.81 | 7.24 | 7.27 | 7.27 | -5.58% | 2,945,118 |
| May 5, 2025 | 7.55 | 7.78 | 7.36 | 7.70 | 7.70 | 1.85% | 1,543,777 |
| May 2, 2025 | 7.27 | 7.66 | 7.21 | 7.56 | 7.56 | 6.03% | 2,311,317 |
| May 1, 2025 | 7.44 | 7.48 | 6.94 | 7.13 | 7.13 | -3.78% | 3,944,606 |
| Apr 30, 2025 | 7.16 | 7.55 | 7.11 | 7.41 | 7.41 | 2.92% | 4,218,000 |
| Apr 29, 2025 | 7.49 | 7.56 | 7.17 | 7.20 | 7.20 | -4.00% | 1,625,175 |
| Apr 28, 2025 | 7.44 | 7.71 | 7.30 | 7.50 | 7.50 | 1.08% | 1,973,269 |
| Apr 25, 2025 | 7.31 | 7.43 | 7.16 | 7.42 | 7.42 | 0.68% | 2,666,866 |
| Apr 24, 2025 | 7.37 | 7.46 | 7.22 | 7.37 | 7.37 | 1.10% | 2,492,787 |
| Apr 23, 2025 | 7.78 | 7.89 | 7.27 | 7.29 | 7.29 | -1.88% | 2,072,730 |
| Apr 22, 2025 | 7.55 | 7.71 | 7.28 | 7.43 | 7.43 | 0.41% | 2,322,603 |
| Apr 21, 2025 | 7.54 | 7.54 | 7.29 | 7.40 | 7.40 | -3.14% | 2,006,025 |
| Apr 17, 2025 | 7.86 | 7.93 | 7.58 | 7.64 | 7.64 | -3.41% | 1,606,449 |
| Apr 16, 2025 | 8.01 | 8.15 | 7.81 | 7.91 | 7.91 | -1.25% | 964,540 |
| Apr 15, 2025 | 8.01 | 8.16 | 7.92 | 8.01 | 8.01 | -0.87% | 810,546 |
| Apr 14, 2025 | 8.14 | 8.27 | 7.88 | 8.08 | 8.08 | 1.00% | 1,057,287 |
| Apr 11, 2025 | 7.91 | 8.05 | 7.69 | 8.00 | 8.00 | 0.63% | 777,082 |
| Apr 10, 2025 | 8.11 | 8.44 | 7.70 | 7.95 | 7.95 | -5.92% | 902,127 |
| Apr 9, 2025 | 7.37 | 8.59 | 7.35 | 8.45 | 8.45 | 9.31% | 1,557,680 |
| Apr 8, 2025 | 8.32 | 8.49 | 7.61 | 7.73 | 7.73 | -4.21% | 1,152,641 |
| Apr 7, 2025 | 7.90 | 8.63 | 7.81 | 8.07 | 8.07 | -0.74% | 1,477,198 |
| Apr 4, 2025 | 8.21 | 8.50 | 7.88 | 8.13 | 8.13 | -3.33% | 1,756,983 |
| Apr 3, 2025 | 8.46 | 8.75 | 8.11 | 8.41 | 8.41 | -4.43% | 956,890 |
| Apr 2, 2025 | 8.67 | 8.97 | 8.53 | 8.80 | 8.80 | -0.45% | 629,125 |
| Apr 1, 2025 | 8.91 | 8.92 | 8.59 | 8.84 | 8.84 | -0.34% | 815,611 |
| Mar 31, 2025 | 8.70 | 9.02 | 8.53 | 8.87 | 8.87 | -0.11% | 1,095,635 |
| Mar 28, 2025 | 9.23 | 9.43 | 8.70 | 8.88 | 8.88 | -3.69% | 599,369 |
| Mar 27, 2025 | 9.24 | 9.48 | 9.18 | 9.22 | 9.22 | 0.11% | 678,598 |
| Mar 26, 2025 | 9.75 | 9.88 | 9.19 | 9.21 | 9.21 | -5.34% | 608,528 |
| Mar 25, 2025 | 9.98 | 10.14 | 9.64 | 9.73 | 9.73 | -2.51% | 583,015 |
| Mar 24, 2025 | 10.12 | 10.26 | 9.90 | 9.98 | 9.98 | -0.30% | 657,824 |
| Mar 21, 2025 | 9.79 | 10.30 | 9.68 | 10.01 | 10.01 | 1.01% | 1,905,019 |
| Mar 20, 2025 | 9.80 | 9.98 | 9.73 | 9.91 | 9.91 | -0.20% | 565,915 |
| Mar 19, 2025 | 9.88 | 10.06 | 9.77 | 9.93 | 9.93 | 0.30% | 682,397 |
| Mar 18, 2025 | 10.00 | 10.00 | 9.72 | 9.90 | 9.90 | -2.17% | 774,888 |
| Mar 17, 2025 | 10.02 | 10.32 | 9.87 | 10.12 | 10.12 | 0.50% | 754,719 |
| Mar 14, 2025 | 9.76 | 10.19 | 9.75 | 10.07 | 10.07 | 3.81% | 711,370 |
| Mar 13, 2025 | 10.41 | 10.47 | 9.69 | 9.70 | 9.70 | -6.82% | 886,205 |
| Mar 12, 2025 | 10.90 | 11.44 | 10.36 | 10.41 | 10.41 | 1.56% | 1,736,403 |
| Mar 11, 2025 | 9.65 | 10.30 | 9.50 | 10.25 | 10.25 | 6.77% | 1,387,873 |
| Mar 10, 2025 | 10.06 | 10.28 | 9.36 | 9.60 | 9.60 | -5.70% | 1,180,567 |
| Mar 7, 2025 | 10.56 | 10.59 | 10.06 | 10.18 | 10.18 | -3.23% | 819,596 |
| Mar 6, 2025 | 10.32 | 10.68 | 10.20 | 10.52 | 10.52 | 1.74% | 879,801 |
| Mar 5, 2025 | 10.51 | 10.57 | 10.21 | 10.34 | 10.34 | -0.77% | 968,408 |
| Mar 4, 2025 | 10.25 | 10.60 | 10.10 | 10.42 | 10.42 | 0.29% | 1,117,322 |
| Mar 3, 2025 | 10.85 | 10.90 | 10.32 | 10.39 | 10.39 | -3.17% | 1,038,701 |