Dark

MYGN
Myriad Genetics Inc
stock NASDAQ

Market Open

Jun 30, 2026 10:04:47 AM EDT

5.68USD-2.821%(-0.17)247,501

5.70Bid 5.72Ask 0.02Spread

Pre-market

Jun 29, 2026 9:28:30 AM EDT

5.87USD-0.170%(-0.01)0

After-hours

Jun 29, 2026 4:00:30 PM EDT

5.85USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	5.8400	5.9000	5.5500	5.6800	-2.906%	247,501	0.000%
2026-06-29	5.8400	6.0350	5.7300	5.8500	-0.510%	1,929,250	-2.906%
2026-06-26	5.4400	5.9000	5.3400	5.8800	+8.287%	5,205,835	-3.401%
2026-06-25	5.2600	5.5050	5.2100	5.4300	+4.023%	2,062,498	+4.604%
2026-06-24	4.6300	5.2450	4.6300	5.2200	+12.743%	1,924,887	+8.812%
2026-06-23	4.4100	4.7089	4.3900	4.6300	+2.889%	1,271,865	+22.678%
2026-06-22	4.5400	4.6200	4.4200	4.5000	-0.881%	1,271,242	+26.222%
2026-06-18	4.4000	4.5800	4.4000	4.5400	+3.653%	2,436,337	+25.110%
2026-06-17	4.2600	4.4400	4.2200	4.3800	+3.059%	876,792	+29.680%
2026-06-16	4.3100	4.4000	4.2100	4.2500	-1.620%	1,273,712	+33.647%
2026-06-15	4.3100	4.3650	4.1900	4.3200	-0.231%	1,128,295	+31.481%
2026-06-12	4.6300	4.6650	4.2150	4.3300	-6.479%	1,192,460	+31.178%
2026-06-11	4.4100	4.7350	4.2900	4.6300	+4.515%	1,711,958	+22.678%
2026-06-10	4.5400	4.7850	4.4000	4.4300	-2.423%	1,444,922	+28.217%
2026-06-09	4.4200	4.5400	4.3150	4.5400	+3.417%	1,138,128	+25.110%
2026-06-08	4.5900	4.6400	4.3550	4.3900	-3.939%	973,905	+29.385%
2026-06-05	4.6500	4.7200	4.5300	4.5700	-2.559%	1,153,288	+24.289%
2026-06-04	4.4000	4.7750	4.3960	4.6900	+6.591%	1,638,780	+21.109%
2026-06-03	4.2800	4.5400	4.1600	4.4000	+2.088%	1,982,544	+29.091%
2026-06-02	4.2200	4.4450	4.1150	4.3100	+0.701%	2,380,720	+31.787%
2026-06-01	4.0200	4.3700	3.9900	4.2800	+7.809%	2,065,979	+32.710%
2026-05-29	4.2100	4.2478	3.9250	3.9700	-5.924%	6,042,299	+43.073%
2026-05-28	3.8600	4.2750	3.8600	4.2200	+7.379%	1,848,892	+34.597%
2026-05-27	3.8800	3.9500	3.8250	3.9300	+2.078%	866,012	+44.529%
2026-05-26	3.8300	3.8800	3.7200	3.8500	+0.785%	1,023,977	+47.532%
2026-05-22	3.8800	3.9500	3.7650	3.8200	-2.302%	1,034,573	+48.691%
2026-05-21	3.7400	3.9200	3.6900	3.9100	+2.625%	1,412,226	+45.269%
2026-05-20	3.5500	3.8200	3.5350	3.8100	+7.324%	2,099,048	+49.081%
2026-05-19	3.5900	3.6650	3.5300	3.5500	-2.740%	1,918,204	+60.000%
2026-05-18	3.5800	3.7950	3.5600	3.6500	+1.955%	2,201,388	+55.616%
2026-05-15	3.6200	3.7560	3.5700	3.5800	-1.105%	1,641,543	+58.659%
2026-05-14	3.7300	3.7700	3.6200	3.6200	-2.949%	1,697,477	+56.906%
2026-05-13	4.0700	4.0700	3.7300	3.7300	-8.354%	1,989,912	+52.279%
2026-05-12	4.2000	4.2400	4.0700	4.0700	-3.325%	1,175,140	+39.558%
2026-05-11	4.2600	4.4400	4.1700	4.2100	-1.865%	1,158,085	+34.917%
2026-05-08	4.1300	4.3750	4.0000	4.2900	+4.890%	1,983,487	+32.401%
2026-05-07	4.1300	4.2200	4.0150	4.0900	-0.487%	2,553,452	+38.875%
2026-05-06	4.1300	4.4200	3.7500	4.1100	-18.290%	7,460,240	+38.200%
2026-05-05	4.9900	5.0400	4.8050	5.0300	+1.822%	1,439,668	+12.922%
2026-05-04	4.7800	4.9700	4.7800	4.9400	+2.917%	1,135,103	+14.980%
2026-05-01	4.7000	5.0600	4.6900	4.8000	+1.053%	2,010,300	+18.333%
2026-04-30	4.5500	4.8300	4.5500	4.7500	+1.496%	1,010,270	+19.579%
2026-04-29	4.7600	4.8300	4.5750	4.6800	-3.306%	1,238,062	+21.368%
2026-04-28	4.8400	4.9250	4.7800	4.8400	+0.207%	901,303	+17.355%
2026-04-27	4.7800	4.9600	4.7400	4.8300	+1.046%	841,069	+17.598%
2026-04-24	4.7700	4.8500	4.7142	4.7800	-0.209%	735,774	+18.828%
2026-04-23	5.0400	5.0650	4.5450	4.7900	-5.709%	1,201,611	+18.580%
2026-04-22	4.9900	5.1100	4.9850	5.0800	+1.804%	717,127	+11.811%
2026-04-21	5.1600	5.3100	4.9800	4.9900	-2.918%	724,958	+13.828%
2026-04-20	5.0400	5.2250	4.9100	5.1400	+1.181%	733,259	+10.506%
2026-04-17	5.1400	5.2800	5.0300	5.0800	+1.600%	970,828	+11.811%
2026-04-16	5.2800	5.3050	4.9700	5.0000	-3.661%	1,359,616	+13.600%
2026-04-15	4.8500	5.3600	4.8500	5.1900	+5.703%	1,251,954	+9.441%
2026-04-14	4.6000	4.9300	4.6000	4.9100	+6.972%	1,028,386	+15.682%
2026-04-13	4.3200	4.6400	4.3200	4.5900	+5.517%	986,693	+23.747%
2026-04-10	4.4500	4.6200	4.3100	4.3500	-2.027%	1,060,614	+30.575%
2026-04-09	4.7400	4.7400	4.4300	4.4400	-6.918%	1,415,367	+27.928%
2026-04-08	4.8500	4.9900	4.7100	4.7700	+0.633%	955,691	+19.078%
2026-04-07	4.6600	4.7500	4.5700	4.7400	+1.499%	1,178,217	+19.831%
2026-04-06	4.7500	4.8600	4.6650	4.6700	-1.684%	609,570	+21.627%
2026-04-02	4.4500	4.8250	4.4400	4.7500	+3.486%	1,147,870	+19.579%
2026-04-01	4.5300	4.6950	4.5100	4.5900	+2.000%	855,187	+23.747%
2026-03-31	4.3800	4.5250	4.3550	4.5000	+3.211%	1,226,014	+26.222%
2026-03-30	4.2800	4.3750	4.2000	4.3600	+1.869%	1,368,950	+30.275%
2026-03-27	4.5800	4.6700	4.2700	4.2800	-7.359%	1,618,331	+32.710%
2026-03-26	4.6200	4.8100	4.5800	4.6200	-1.282%	930,728	+22.944%
2026-03-25	4.7000	4.8200	4.5550	4.6800	+1.518%	1,482,165	+21.368%
2026-03-24	4.6400	4.7950	4.5500	4.6100	-1.073%	1,774,055	+23.210%
2026-03-23	4.6600	4.8800	4.5772	4.6600	+1.747%	2,186,864	+21.888%
2026-03-20	4.7700	4.8600	4.5400	4.5800	-3.579%	17,564,469	+24.017%
2026-03-19	4.5400	4.8000	4.5400	4.7500	+2.371%	1,773,422	+19.579%
2026-03-18	4.6800	5.0499	4.3800	4.6400	-2.929%	2,197,975	+22.414%
2026-03-17	4.5900	4.8250	4.5250	4.7800	+4.139%	2,086,264	+18.828%
2026-03-16	4.6600	4.7900	4.5300	4.5900	-1.502%	1,731,881	+23.747%
2026-03-13	4.8400	4.8950	4.6150	4.6600	-3.918%	1,723,835	+21.888%
2026-03-12	4.9100	5.1050	4.7500	4.8500	-4.150%	2,231,396	+17.113%
2026-03-11	5.0800	5.1000	4.8000	5.0600	-1.172%	2,250,532	+12.253%
2026-03-10	5.1800	5.4700	5.0000	5.1200	+6.445%	2,566,826	+10.938%
2026-03-09	5.0000	5.2300	4.7550	4.8100	-6.602%	3,328,565	+18.087%
2026-03-06	4.9600	5.1700	4.8450	5.1500	+0.390%	1,563,891	+10.291%
2026-03-05	5.1100	5.3300	4.9800	5.1300	-2.841%	1,529,863	+10.721%
2026-03-04	5.3000	5.4850	5.2600	5.2800	-0.189%	1,419,732	+7.576%
2026-03-03	4.8700	5.3350	4.7700	5.2900	+5.589%	1,704,526	+7.372%
2026-03-02	5.0600	5.1700	4.6750	5.0100	+8.677%	2,174,427	+13.373%
2026-02-27	4.7700	4.7900	4.4801	4.6100	-5.144%	2,131,229	+23.210%
2026-02-26	4.8200	5.0200	4.7101	4.8600	+1.674%	1,508,948	+16.872%
2026-02-25	4.4300	4.8750	4.4200	4.7800	+7.901%	2,538,441	+18.828%
2026-02-24	5.5700	5.7100	4.3800	4.4300	+1.142%	5,267,555	+28.217%
2026-02-23	4.2700	4.4000	4.1000	4.3800	+2.098%	2,681,182	+29.680%
2026-02-20	4.3200	4.3802	4.2100	4.2900	-2.055%	1,161,662	+32.401%
2026-02-19	4.3400	4.4100	4.2600	4.3800	+0.229%	835,114	+29.680%
2026-02-18	4.5000	4.5700	4.3200	4.3700	-2.889%	819,876	+29.977%
2026-02-17	4.4900	4.6100	4.3400	4.5000	+0.223%	917,355	+26.222%
2026-02-13	4.5200	4.7100	4.4550	4.4900	-0.883%	1,035,608	+26.503%
2026-02-12	4.8400	4.9350	4.4150	4.5300	-6.598%	1,078,172	+25.386%
2026-02-11	5.0900	5.1500	4.8300	4.8500	-4.528%	1,438,549	+17.113%
2026-02-10	5.1000	5.2900	5.0500	5.0800	+0.197%	888,414	+11.811%
2026-02-09	5.1100	5.1250	5.0250	5.0700	-0.977%	992,828	+12.032%
2026-02-06	5.1200	5.2800	5.0100	5.1200	+0.392%	976,904	+10.938%
2026-02-05	5.2300	5.3700	5.0300	5.1000	-3.774%	1,236,487	+11.373%
2026-02-04	5.3800	5.4300	5.1400	5.3000	-0.749%	1,025,380	+7.170%
2026-02-03	5.4600	5.7000	5.3200	5.3400	-2.377%	1,021,448	+6.367%
2026-02-02	5.5100	5.6850	5.4250	5.4700	-2.669%	794,496	+3.839%
2026-01-30	5.4900	5.6550	5.4100	5.6200	+1.444%	916,649	+1.068%
2026-01-29	5.7300	5.7500	5.5250	5.5400	-3.147%	668,070	+2.527%
2026-01-28	5.9500	5.9500	5.6850	5.7200	-3.378%	668,879	-0.699%
2026-01-27	5.7900	5.9350	5.6250	5.9200	+1.893%	586,329	-4.054%
2026-01-26	5.8500	5.9700	5.7700	5.8100	-1.022%	738,630	-2.238%
2026-01-23	6.0100	6.0200	5.7350	5.8700	-3.135%	806,155	-3.237%
2026-01-22	5.8600	6.1500	5.8300	6.0600	+3.767%	1,342,291	-6.271%
2026-01-21	5.6800	5.8950	5.6200	5.8400	+2.817%	1,005,959	-2.740%
2026-01-20	6.0000	6.0200	5.4650	5.6800	-4.054%	1,337,848	0.000%
2026-01-16	6.0400	6.1100	5.8800	5.9200	-1.987%	1,050,190	-4.054%
2026-01-15	6.0800	6.2000	5.8100	6.0400	-1.146%	1,150,292	-5.960%
2026-01-14	6.1600	6.1700	5.9000	6.1100	-1.452%	977,522	-7.038%
2026-01-13	6.6000	6.7000	6.1150	6.2000	-5.632%	947,443	-8.387%
2026-01-12	6.6250	7.1500	6.4800	6.5700	-0.152%	950,824	-13.546%
2026-01-09	6.6400	6.7050	6.4000	6.5800	+0.305%	844,946	-13.678%
2026-01-08	6.4400	6.6600	6.4400	6.5600	-1.056%	832,807	-13.415%
2026-01-07	6.5200	6.8500	6.5000	6.6300	+1.687%	839,082	-14.329%
2026-01-06	6.1300	6.5500	6.1000	6.5200	+6.189%	1,175,304	-12.883%
2026-01-05	6.1500	6.2250	6.0850	6.1400	0.000%	812,301	-7.492%
2026-01-02	6.1700	6.3100	6.1000	6.1400	-0.163%	705,851	-7.492%
2025-12-31	6.1400	6.1950	6.1000	6.1500	-0.324%	703,987	-7.642%
2025-12-30	6.3000	6.3000	6.1500	6.1700	-2.219%	484,796	-7.942%
2025-12-29	6.5700	6.5700	6.2900	6.3100	-2.623%	663,304	-9.984%
2025-12-26	6.5300	6.6200	6.3900	6.4800	-1.069%	936,497	-12.346%
2025-12-24	6.5100	6.5600	6.3800	6.5500	-0.152%	424,709	-13.282%
2025-12-23	6.7300	6.7700	6.5350	6.5600	-2.959%	498,791	-13.415%
2025-12-22	6.5800	6.8900	6.5100	6.7600	+3.206%	1,001,833	-15.976%
2025-12-19	6.7000	6.7400	6.5300	6.5500	-2.239%	3,259,616	-13.282%
2025-12-18	7.0300	7.2000	6.6150	6.7000	-3.597%	759,656	-15.224%
2025-12-17	6.9200	7.1250	6.8000	6.9500	+1.017%	691,806	-18.273%
2025-12-16	6.9200	7.0500	6.8800	6.8800	-1.574%	780,895	-17.442%
2025-12-15	7.2900	7.3200	6.9050	6.9900	-3.051%	1,145,521	-18.741%
2025-12-12	7.3000	7.3950	7.2000	7.2100	-1.233%	1,078,945	-21.221%
2025-12-11	7.2100	7.4300	7.1450	7.3000	+0.968%	757,441	-22.192%
2025-12-10	7.3700	7.3700	7.1750	7.2300	-1.633%	727,043	-21.438%
2025-12-09	7.0600	7.3700	6.9900	7.3500	+3.960%	1,128,170	-22.721%
2025-12-08	7.1800	7.2450	7.0700	7.0700	-0.282%	891,242	-19.661%
2025-12-05	7.3000	7.3500	7.0600	7.0900	-3.274%	557,338	-19.887%
2025-12-04	7.3100	7.3750	7.1500	7.3300	0.000%	695,097	-22.510%
2025-12-03	7.0600	7.3490	7.0200	7.3300	+4.416%	913,024	-22.510%
2025-12-02	7.0600	7.1500	6.9250	7.0200	-0.567%	873,508	-19.088%
2025-12-01	7.5400	7.5400	7.0145	7.0600	-7.471%	1,236,613	-19.547%
2025-11-28	7.6300	7.7200	7.5050	7.6300	+0.395%	427,291	-25.557%
2025-11-26	7.8900	7.8900	7.5700	7.6000	-3.919%	2,515,498	-25.263%
2025-11-25	7.8300	8.0850	7.7100	7.9100	+2.329%	1,078,169	-28.192%
2025-11-24	7.3800	7.7850	7.3150	7.7300	+4.743%	1,311,434	-26.520%
2025-11-21	6.9100	7.4900	6.8200	7.3800	+6.957%	1,449,283	-23.035%
2025-11-20	6.5900	7.2350	6.5500	6.9000	+7.143%	1,376,832	-17.681%
2025-11-19	6.6000	6.8850	6.4300	6.4400	-2.866%	1,202,104	-11.801%
2025-11-18	6.6100	6.8700	6.6100	6.6300	-0.450%	1,195,454	-14.329%
2025-11-17	6.6000	6.8900	6.4850	6.6600	-0.745%	1,231,073	-14.715%
2025-11-14	6.2500	6.8300	6.2500	6.7100	+5.669%	1,137,334	-15.350%
2025-11-13	6.4500	6.6750	6.2600	6.3500	-2.905%	1,643,283	-10.551%
2025-11-12	6.6900	6.7100	6.4850	6.5400	-2.096%	1,229,106	-13.150%
2025-11-11	6.4500	6.7100	6.3900	6.6800	+3.086%	967,915	-14.970%
2025-11-10	6.4000	6.6400	6.3650	6.4800	+2.857%	1,146,947	-12.346%
2025-11-07	6.2900	6.3650	6.1000	6.3000	-0.474%	1,047,538	-9.841%
2025-11-06	6.5200	6.6000	6.2100	6.3300	-3.799%	1,318,914	-10.269%
2025-11-05	6.4200	6.8200	6.4000	6.5800	+1.858%	1,251,948	-13.678%
2025-11-04	7.4200	7.5900	6.2000	6.4600	-21.027%	2,698,381	-12.074%
2025-11-03	8.0500	8.3800	7.7745	8.1800	+1.741%	1,870,582	-30.562%
2025-10-31	7.9300	8.1050	7.8000	8.0400	+1.132%	903,969	-29.353%
2025-10-30	8.0000	8.0997	7.8100	7.9500	+0.506%	929,182	-28.553%
2025-10-29	8.1000	8.1800	7.7600	7.9100	-2.706%	766,532	-28.192%
2025-10-28	8.0500	8.1700	7.9750	8.1300	+0.370%	679,832	-30.135%
2025-10-27	8.2700	8.5000	8.0100	8.1000	-0.613%	1,151,285	-29.877%
2025-10-24	8.0700	8.1600	7.9200	8.1500	+1.242%	767,097	-30.307%
2025-10-23	7.8400	8.0500	7.6750	8.0500	+2.417%	760,021	-29.441%
2025-10-22	8.1500	8.2449	7.8300	7.8600	-2.481%	731,348	-27.735%
2025-10-21	7.9300	8.2450	7.8400	8.0600	+2.025%	792,685	-29.529%
2025-10-20	7.9100	8.1765	7.8400	7.9000	+1.282%	1,020,534	-28.101%
2025-10-17	8.0000	8.1500	7.7600	7.8000	-3.465%	799,406	-27.179%
2025-10-16	8.1800	8.5900	8.0050	8.0800	-0.247%	1,079,834	-29.703%
2025-10-15	7.8400	8.1300	7.7700	8.1000	+3.846%	930,781	-29.877%
2025-10-14	7.8300	8.0700	7.6150	7.8000	-0.510%	963,794	-27.179%
2025-10-13	7.5900	7.9450	7.5700	7.8400	+4.533%	890,665	-27.551%
2025-10-10	7.7900	7.7900	7.3400	7.5000	-3.101%	1,040,835	-24.267%
2025-10-09	7.6100	7.9650	7.5504	7.7400	+1.309%	787,846	-26.615%
2025-10-08	7.6400	8.0400	7.5400	7.6400	+1.461%	929,626	-25.654%
2025-10-07	8.0400	8.1000	7.5200	7.5300	-5.757%	958,713	-24.568%
2025-10-06	8.0000	8.2450	7.9150	7.9900	-0.868%	1,147,697	-28.911%
2025-10-03	7.5800	8.1200	7.5800	8.0600	+6.614%	1,335,425	-29.529%
2025-10-02	7.7600	7.8400	7.4100	7.5600	-2.199%	870,766	-24.868%
2025-10-01	7.2900	7.7791	7.2300	7.7300	+6.916%	988,304	-26.520%
2025-09-30	7.1700	7.2900	7.0400	7.2300	-0.069%	1,199,045	-21.438%
2025-09-29	7.7000	7.7050	7.1344	7.2350	-6.039%	1,196,269	-21.493%
2025-09-26	7.7900	7.8300	7.5700	7.7000	-0.773%	1,354,095	-26.234%
2025-09-25	7.6800	7.9700	7.5000	7.7600	+0.518%	1,485,370	-26.804%
2025-09-24	7.6600	7.7700	7.4700	7.7200	+0.260%	1,274,899	-26.425%
2025-09-23	7.9100	8.0350	7.6900	7.7000	-1.786%	1,829,649	-26.234%
2025-09-22	7.7500	8.0390	7.6750	7.8400	+0.901%	1,644,790	-27.551%
2025-09-19	7.7100	7.8350	7.6050	7.7700	+1.172%	2,719,061	-26.898%
2025-09-18	7.6100	7.7150	7.4900	7.6800	+3.784%	2,146,042	-26.042%
2025-09-17	7.4200	7.6850	7.2835	7.4000	-1.333%	1,761,586	-23.243%
2025-09-16	7.3400	7.6500	7.1400	7.5000	+2.599%	1,217,153	-24.267%
2025-09-15	7.2800	7.4550	7.1300	7.3100	+0.967%	1,322,499	-22.298%
2025-09-12	7.6400	7.8000	7.2200	7.2400	-5.729%	2,000,477	-21.547%
2025-09-11	6.9100	7.7100	6.8631	7.6800	+11.304%	2,254,291	-26.042%
2025-09-10	6.9900	6.9900	6.7300	6.9000	-1.004%	1,160,500	-17.681%
2025-09-09	6.9700	7.0450	6.7700	6.9700	+0.868%	1,781,219	-18.508%
2025-09-08	6.6500	6.9350	6.4002	6.9100	+4.539%	1,547,406	-17.800%
2025-09-05	6.8300	6.9900	6.5500	6.6100	-2.651%	1,263,301	-14.070%
2025-09-04	6.8000	6.8000	6.6250	6.7900	-0.147%	870,166	-16.348%
2025-09-03	6.9000	7.0200	6.6000	6.8000	-1.449%	1,280,552	-16.471%
2025-09-02	6.4200	7.0500	6.3100	6.9000	+8.320%	2,163,032	-17.681%
2025-08-29	6.2500	6.5600	6.2100	6.3700	+2.412%	2,580,605	-10.832%
2025-08-28	5.9300	6.2400	5.9300	6.2200	+4.890%	1,198,351	-8.682%
2025-08-27	5.8100	5.9650	5.7800	5.9300	+2.065%	596,422	-4.216%
2025-08-26	5.8800	6.0550	5.7900	5.8100	-1.358%	952,884	-2.238%
2025-08-25	5.9200	5.9800	5.8400	5.8900	-2.159%	935,249	-3.565%
2025-08-22	5.8500	6.1050	5.8050	6.0200	+3.259%	1,009,368	-5.648%
2025-08-21	5.5100	5.9399	5.4700	5.8300	+5.425%	988,316	-2.573%
2025-08-20	5.4400	5.5700	5.2250	5.5300	+0.363%	1,529,846	+2.712%
2025-08-19	5.7500	5.8250	5.5000	5.5100	-3.503%	1,245,567	+3.085%
2025-08-18	5.7100	5.9350	5.6900	5.7100	0.000%	1,570,999	-0.525%
2025-08-15	5.9800	6.0700	5.6950	5.7100	-3.056%	1,205,510	-0.525%
2025-08-14	5.7800	5.9900	5.7000	5.8900	+0.341%	2,175,995	-3.565%
2025-08-13	5.9700	6.1600	5.8600	5.8700	-2.653%	1,946,767	-3.237%
2025-08-12	6.2300	6.3750	6.0300	6.0300	-2.585%	1,546,011	-5.804%
2025-08-11	6.3000	6.5199	6.0650	6.1900	-2.057%	1,770,028	-8.239%
2025-08-08	6.2200	6.4000	6.0500	6.3200	+3.607%	2,411,112	-10.127%
2025-08-07	5.7600	6.1288	5.4400	6.1000	+7.584%	4,443,098	-6.885%
2025-08-06	5.1850	5.7500	4.9900	5.6700	+46.512%	15,654,797	+0.176%
2025-08-05	3.9800	4.0500	3.8500	3.8700	-2.764%	2,889,400	+46.770%
2025-08-04	3.9600	4.0900	3.8500	3.9800	+1.790%	924,909	+42.714%
2025-08-01	3.7600	3.9300	3.7600	3.9100	+1.823%	1,404,710	+45.269%
2025-07-31	4.0500	4.0700	3.8300	3.8400	-5.185%	2,525,107	+47.917%
2025-07-30	4.1600	4.2150	4.0400	4.0500	-1.220%	1,540,972	+40.247%
2025-07-29	4.3800	4.3800	4.1000	4.1000	-6.393%	1,306,466	+38.537%
2025-07-28	4.5000	4.5200	4.3600	4.3800	-1.573%	1,303,496	+29.680%
2025-07-25	4.6900	4.7366	4.4500	4.4500	-4.301%	1,257,064	+27.640%
2025-07-24	4.7000	4.7800	4.5750	4.6500	-1.899%	929,426	+22.151%
2025-07-23	4.6900	4.8300	4.5900	4.7400	+3.268%	1,070,293	+19.831%
2025-07-22	4.5000	4.6599	4.4700	4.5900	+3.146%	1,224,351	+23.747%
2025-07-21	4.5000	4.5950	4.4250	4.4500	-0.447%	871,367	+27.640%
2025-07-18	4.8800	4.9200	4.4550	4.4700	-7.261%	1,362,033	+27.069%
2025-07-17	5.0400	5.1000	4.7800	4.8200	-4.743%	1,125,640	+17.842%
2025-07-16	5.0700	5.1950	4.9900	5.0600	+1.200%	2,925,985	+12.253%
2025-07-15	5.2800	5.3700	4.9750	5.0000	-4.215%	1,654,518	+13.600%
2025-07-14	5.2900	5.3500	5.1800	5.2200	-2.247%	810,525	+8.812%
2025-07-11	5.4500	5.5850	5.3200	5.3400	-2.909%	888,124	+6.367%
2025-07-10	5.7100	5.8300	5.4250	5.5000	-3.846%	1,381,830	+3.273%
2025-07-09	5.6000	5.7200	5.4850	5.7200	+3.063%	963,757	-0.699%
2025-07-08	5.2900	5.5600	5.2500	5.5500	+4.915%	980,955	+2.342%
2025-07-07	5.5800	5.6100	5.2500	5.2900	-5.536%	1,381,960	+7.372%
2025-07-03	5.6300	5.7000	5.5400	5.6000	-0.533%	463,756	+1.429%
2025-07-02	5.5500	5.7150	5.4650	5.6300	+1.808%	1,386,226	+0.888%
2025-07-01	5.2600	5.7401	5.2300	5.5300	+4.143%	1,432,696	+2.712%
2025-06-30	5.2300	5.3750	5.2050	5.3100	+1.143%	907,164	+6.968%
2025-06-27	5.3500	5.5000	5.1650	5.2500	-1.501%	1,881,102	+8.190%
2025-06-26	5.0900	5.3500	5.0900	5.3300	+4.102%	1,046,750	+6.567%
2025-06-25	5.0300	5.2000	4.9000	5.1200	+1.386%	1,049,187	+10.938%
2025-06-24	4.9300	5.1000	4.9300	5.0500	+3.909%	1,222,781	+12.475%
2025-06-23	4.8600	4.9500	4.7600	4.8600	-1.220%	1,282,477	+16.872%
2025-06-20	5.1400	5.1400	4.9000	4.9200	-2.959%	3,159,244	+15.447%
2025-06-18	4.9600	5.2900	4.9100	5.0700	+1.807%	1,987,468	+12.032%
2025-06-17	4.9000	5.2400	4.7800	4.9800	+1.220%	1,908,731	+14.056%
2025-06-16	5.0400	5.0800	4.8550	4.9200	-2.187%	1,673,821	+15.447%
2025-06-13	5.1500	5.2000	5.0300	5.0300	-3.083%	1,304,023	+12.922%
2025-06-12	5.1400	5.2600	5.0600	5.1900	+0.193%	1,247,664	+9.441%
2025-06-11	5.2700	5.3400	5.0550	5.1800	-0.956%	1,236,235	+9.653%
2025-06-10	5.1900	5.3200	5.0950	5.2300	+0.771%	1,668,292	+8.604%
2025-06-09	5.1900	5.3700	5.1500	5.1900	+1.965%	2,157,587	+9.441%
2025-06-06	4.9300	5.1700	4.9300	5.0900	+3.455%	1,689,293	+11.591%
2025-06-05	5.2800	5.2900	4.9000	4.9200	-6.994%	2,577,170	+15.447%
2025-06-04	4.9000	5.4000	4.8900	5.2900	+8.402%	3,330,098	+7.372%
2025-06-03	4.4600	4.9600	4.3600	4.8800	+9.417%	4,134,070	+16.393%
2025-06-02	4.2400	4.5200	4.1700	4.4600	+6.444%	2,909,929	+27.354%
2025-05-30	4.0900	4.2400	3.9900	4.1900	+0.721%	2,423,007	+35.561%
2025-05-29	4.3400	4.3500	4.0750	4.1600	-3.926%	1,656,516	+36.538%
2025-05-28	4.1300	4.3750	4.1000	4.3300	+4.337%	2,871,372	+31.178%
2025-05-27	3.9500	4.1700	3.9500	4.1500	+6.138%	2,371,364	+36.867%
2025-05-23	3.8600	3.9600	3.8600	3.9100	-0.509%	1,612,910	+45.269%
2025-05-22	4.0400	4.0800	3.9100	3.9300	-3.440%	2,314,109	+44.529%
2025-05-21	4.2500	4.3600	4.0700	4.0700	-8.539%	2,153,277	+39.558%
2025-05-20	4.3500	4.5100	4.3400	4.4500	+0.451%	1,818,396	+27.640%
2025-05-19	4.1300	4.4700	4.1210	4.4300	+7.264%	2,356,712	+28.217%
2025-05-16	4.1200	4.1800	4.0500	4.1300	+0.487%	2,193,341	+37.530%
2025-05-15	3.8750	4.1200	3.8119	4.1100	+7.031%	2,355,077	+38.200%
2025-05-14	4.1100	4.2250	3.8400	3.8400	-6.569%	3,511,063	+47.917%
2025-05-13	4.2500	4.3100	4.0750	4.1100	-3.294%	3,594,184	+38.200%
2025-05-12	4.0000	4.2600	3.8300	4.2500	+9.254%	3,668,542	+33.647%
2025-05-09	4.0900	4.2300	3.8600	3.8900	-3.474%	3,866,391	+46.015%
2025-05-08	4.2900	4.3100	3.9800	4.0300	-5.621%	7,307,420	+40.943%
2025-05-07	5.7000	5.8200	4.2400	4.2700	-41.265%	12,642,104	+33.021%
2025-05-06	7.6500	7.8100	7.2400	7.2700	-5.584%	2,945,118	-21.871%
2025-05-05	7.5500	7.7800	7.3600	7.7000	+1.852%	1,543,777	-26.234%
2025-05-02	7.2700	7.6600	7.2100	7.5600	+6.031%	2,311,317	-24.868%
2025-05-01	7.4400	7.4750	6.9400	7.1300	-3.779%	3,944,606	-20.337%
2025-04-30	7.1600	7.5500	7.1100	7.4100	+2.917%	4,218,000	-23.347%
2025-04-29	7.4900	7.5600	7.1700	7.2000	-4.000%	1,625,175	-21.111%
2025-04-28	7.4400	7.7100	7.3000	7.5000	+1.078%	1,973,269	-24.267%
2025-04-25	7.3100	7.4300	7.1600	7.4200	+0.678%	2,666,866	-23.450%
2025-04-24	7.3700	7.4600	7.2200	7.3700	+1.097%	2,492,787	-22.931%
2025-04-23	7.7800	7.8900	7.2700	7.2900	-1.884%	2,072,730	-22.085%
2025-04-22	7.5500	7.7100	7.2800	7.4300	+0.405%	2,322,603	-23.553%
2025-04-21	7.5400	7.5400	7.2900	7.4000	-3.141%	2,006,025	-23.243%
2025-04-17	7.8600	7.9300	7.5800	7.6400	-3.413%	1,606,449	-25.654%
2025-04-16	8.0100	8.1450	7.8100	7.9100	-1.248%	964,540	-28.192%
2025-04-15	8.0100	8.1550	7.9200	8.0100	-0.866%	810,546	-29.089%
2025-04-14	8.1400	8.2700	7.8800	8.0800	+1.000%	1,057,287	-29.703%
2025-04-11	7.9100	8.0500	7.6900	8.0000	+0.629%	777,082	-29.000%
2025-04-10	8.1100	8.4380	7.7000	7.9500	-5.917%	902,127	-28.553%
2025-04-09	7.3700	8.5900	7.3500	8.4500	+9.314%	1,557,680	-32.781%
2025-04-08	8.3200	8.4900	7.6100	7.7300	-4.213%	1,152,641	-26.520%
2025-04-07	7.9000	8.6300	7.8100	8.0700	-0.738%	1,477,198	-29.616%
2025-04-04	8.2100	8.5000	7.8800	8.1300	-3.329%	1,756,983	-30.135%
2025-04-03	8.4600	8.7450	8.1100	8.4100	-4.432%	956,890	-32.461%
2025-04-02	8.6700	8.9700	8.5300	8.8000	-0.452%	629,125	-35.455%
2025-04-01	8.9100	8.9200	8.5900	8.8400	-0.338%	815,611	-35.747%
2025-03-31	8.7000	9.0200	8.5332	8.8700	-0.113%	1,095,635	-35.964%
2025-03-28	9.2300	9.4300	8.7000	8.8800	-3.688%	599,369	-36.036%
2025-03-27	9.2400	9.4800	9.1800	9.2200	+0.109%	678,598	-38.395%
2025-03-26	9.7500	9.8750	9.1900	9.2100	-5.344%	593,903	-38.328%
2025-03-25	9.9800	10.1400	9.6400	9.7300	-2.505%	562,258	-41.624%
2025-03-24	10.1200	10.2550	9.9000	9.9800	-0.300%	634,693	-43.086%
2025-03-21	9.7900	10.3000	9.6800	10.0100	+1.009%	1,801,009	-43.257%
2025-03-20	9.8000	9.9800	9.7300	9.9100	-0.201%	561,038	-42.684%
2025-03-19	9.8800	10.0600	9.7700	9.9300	+0.303%	680,202	-42.800%
2025-03-18	10.0000	10.0000	9.7200	9.9000	-2.174%	735,125	-42.626%
2025-03-17	10.0200	10.3200	9.8700	10.1200	+0.497%	744,387	-43.874%
2025-03-14	9.7600	10.1900	9.7500	10.0700	+3.814%	689,054	-43.595%
2025-03-13	10.4100	10.4700	9.6900	9.7000	-6.820%	858,384	-41.443%
2025-03-12	10.9000	11.4400	10.3600	10.4100	+1.561%	1,717,365	-45.437%
2025-03-11	9.6500	10.3000	9.5000	10.2500	+6.771%	1,376,598	-44.585%
2025-03-10	10.0600	10.2800	9.3603	9.6000	-5.697%	1,178,196	-40.833%
2025-03-07	10.5600	10.5850	10.0600	10.1800	-3.232%	815,702	-44.204%
2025-03-06	10.3200	10.6800	10.2000	10.5200	+1.741%	834,886	-46.008%
2025-03-05	10.5100	10.5710	10.2100	10.3400	-0.768%	954,156	-45.068%
2025-03-04	10.2500	10.6000	10.1000	10.4200	+0.289%	1,094,171	-45.489%
2025-03-03	10.8500	10.9000	10.3150	10.3900	-3.169%	995,444	-45.332%
2025-02-28	11.0600	11.2200	10.4300	10.7300	-2.984%	1,700,995	-47.064%
2025-02-27	11.6400	11.6400	11.0500	11.0600	-4.325%	1,246,876	-48.644%
2025-02-26	11.8500	11.8900	11.2100	11.5600	-1.533%	1,739,761	-50.865%
2025-02-25	10.3200	12.2800	9.7600	11.7400	-14.804%	2,676,032	-51.618%
2025-02-24	14.1600	14.7300	13.7400	13.7800	-2.821%	1,364,025	-58.781%
2025-02-21	15.1300	15.1800	14.1400	14.1800	-5.340%	868,418	-59.944%
2025-02-20	14.8200	15.1900	14.7730	14.9800	+0.537%	1,202,747	-62.083%
2025-02-19	14.5000	15.4700	14.4500	14.9000	+2.265%	1,250,242	-61.879%
2025-02-18	14.5200	14.9000	14.1300	14.5700	+0.069%	1,333,769	-61.016%
2025-02-14	14.8300	14.9800	14.4400	14.5600	-0.614%	1,160,424	-60.989%
2025-02-13	13.1500	14.7800	13.0800	14.6500	+11.917%	1,820,128	-61.229%
2025-02-12	12.8500	13.1100	12.5500	13.0900	+4.137%	925,846	-56.608%
2025-02-11	12.4300	12.8000	12.3300	12.5700	+0.964%	760,743	-54.813%
2025-02-10	12.4900	12.4900	12.1300	12.4500	+0.322%	845,257	-54.378%
2025-02-07	12.7800	12.8700	12.2200	12.4100	-2.514%	869,508	-54.230%
2025-02-06	12.8100	12.9100	12.6400	12.7300	-1.547%	637,914	-55.381%
2025-02-05	12.3600	13.1000	12.3497	12.9300	+4.190%	1,076,497	-56.071%
2025-02-04	12.7500	12.9899	12.2000	12.4100	-2.819%	949,699	-54.230%
2025-02-03	12.4000	12.8250	12.1450	12.7700	+0.789%	964,801	-55.521%
2025-01-31	12.7900	13.0900	12.5100	12.6700	-1.859%	1,474,636	-55.170%
2025-01-30	12.6000	13.1014	12.3600	12.9100	+2.951%	1,659,610	-56.003%
2025-01-29	12.5000	12.6900	12.2200	12.5400	+0.320%	1,981,725	-54.705%
2025-01-28	12.9100	13.0600	12.4900	12.5000	-3.549%	1,932,632	-54.560%
2025-01-27	12.8800	13.1700	12.6900	12.9600	+1.092%	765,679	-56.173%
2025-01-24	12.7000	13.0500	12.5600	12.8200	+0.470%	672,002	-55.694%
2025-01-23	12.2800	12.7700	12.0400	12.7600	+3.909%	906,756	-55.486%
2025-01-22	12.5500	12.8400	12.2000	12.2800	-2.307%	739,736	-53.746%
2025-01-21	12.5000	12.7700	12.3900	12.5700	+1.453%	1,135,553	-54.813%
2025-01-17	12.5600	12.8350	12.2100	12.3900	-1.038%	923,516	-54.157%
2025-01-16	13.1500	13.2900	12.1700	12.5200	-4.791%	1,219,532	-54.633%
2025-01-15	14.1800	14.3100	12.8100	13.1500	-3.874%	1,107,098	-56.806%
2025-01-14	14.5000	14.5000	13.2600	13.6800	-4.202%	720,246	-58.480%
2025-01-13	14.8400	14.9300	14.0100	14.2800	-3.709%	1,145,239	-60.224%
2025-01-10	14.5800	15.0790	14.1400	14.8300	+0.338%	925,483	-61.699%
2025-01-08	14.1700	14.9800	13.9503	14.7800	+3.357%	822,715	-61.570%
2025-01-07	13.8500	14.5100	13.8500	14.3000	+3.774%	767,327	-60.280%

document.getElementById("DRt5Bd").onerror = function(){this.style.display='none';}; .dark-mode .QqxJKj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqxJKj{ color: #333333; background-color: white; border: 2px solid #333333; }MYGNMyriad Genetics Incstock NASDAQ

MYGN
Myriad Genetics Inc
stock NASDAQ