U.S. markets closed

Myriad Genetics, Inc. (MYGN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
26.47+0.04 (+0.15%)
Al cierre: 04:00PM EDT
26.50 +0.03 (+0.11%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202426.7727.0326.3126.4726.47441,400
03 oct 202426.7727.2626.4026.4326.43378,100
02 oct 202426.9527.4226.7426.9626.96503,400
01 oct 202427.5027.5526.8527.0327.03709,000
30 sept 202426.4027.4126.2227.3927.39666,200
27 sept 202426.4026.9526.2226.4626.46564,300
26 sept 202426.4426.7925.9026.2326.23616,400
25 sept 202426.5126.8026.0326.0926.09545,200
24 sept 202427.0827.2826.4726.5526.55560,100
23 sept 202427.7327.7326.8426.9326.93524,900
20 sept 202428.1528.1526.9727.6427.641,867,900
19 sept 202428.5929.1427.9928.2928.29665,000
18 sept 202428.8329.3028.2828.4728.47790,500
17 sept 202427.9428.8227.9128.6028.60649,100
16 sept 202427.8727.9327.4327.9027.90714,800
13 sept 202426.5027.8426.5027.5927.59733,000
12 sept 202426.3026.5526.0026.3926.39565,800
11 sept 202426.7226.8625.4626.2826.28740,100
10 sept 202426.9827.1226.4227.0427.04394,800
09 sept 202426.8027.2226.4127.1427.14659,400
06 sept 202427.7328.1026.7826.9726.97547,700
05 sept 202425.6527.7325.6327.6627.66881,800
04 sept 202426.9327.0424.7425.3625.361,215,000
03 sept 202428.1928.5127.3727.4627.46960,800
30 ago 202428.3628.9727.8428.3328.33883,500
29 ago 202428.0129.0827.9228.3228.321,023,100
28 ago 202427.8728.2227.6027.9427.94520,000
27 ago 202427.7027.8627.2627.5027.50402,500
26 ago 202428.0528.1727.5727.6527.65375,900
23 ago 202427.9528.3027.8028.1228.12386,600
22 ago 202428.0028.0627.4627.6627.66443,600
21 ago 202428.3128.4927.6827.9327.93459,500
20 ago 202428.2428.2927.5527.6427.64305,900
19 ago 202428.0128.6928.0128.2628.26432,000
16 ago 202427.9028.3227.7128.1828.18576,200
15 ago 202428.0628.5727.7627.8527.85530,600
14 ago 202428.3028.3027.6127.6127.61509,900
13 ago 202428.2928.5627.8628.1828.18557,700
12 ago 202427.9328.0627.5027.9527.95506,500
09 ago 202427.6828.6727.2727.9527.95721,700
08 ago 202426.6727.7026.6627.6727.67696,900
07 ago 202428.5528.8925.7526.6426.641,416,900
06 ago 202425.8026.6925.4525.9625.961,405,300
05 ago 202425.0825.9924.9225.8425.841,134,900
02 ago 202426.4527.1126.0026.6526.65871,900
01 ago 202427.9228.1827.0327.6027.60829,600
31 jul 202427.8828.6227.4327.9727.97825,000
30 jul 202427.6028.3527.3627.8127.81673,700
29 jul 202427.6227.9527.1027.3327.33472,000
26 jul 202428.2528.2727.2127.6527.651,420,300
25 jul 202428.0628.4827.5527.8527.851,511,800
24 jul 202428.0028.9027.8128.0228.02790,000
23 jul 202427.7928.5827.5128.0128.01961,900
22 jul 202426.2627.9626.2427.7527.751,003,500
19 jul 202426.7426.8825.8725.9725.97540,500
18 jul 202426.8927.4826.2326.6126.61601,300
17 jul 202427.1127.5826.9627.0927.09770,800
16 jul 202426.8727.8226.2127.3927.391,110,000
15 jul 202426.7027.0026.4526.6426.64853,200
12 jul 202426.2926.6025.7526.4226.42843,800
11 jul 202425.6126.3125.3225.9025.90684,500
10 jul 202425.3625.3624.7325.1425.14568,000
09 jul 202425.1625.5124.8725.2425.241,251,800
08 jul 202425.2525.4424.8725.2625.26612,700
05 jul 202424.7925.2124.7024.9024.90598,300
03 jul 202424.9025.6024.8224.9524.95447,900
02 jul 202424.0225.0823.7624.7624.76803,600
01 jul 202424.4124.5123.5223.9723.97447,200
28 jun 202424.3824.7524.0024.4624.461,490,600
27 jun 202424.8124.8624.1424.3124.31516,400
26 jun 202424.4724.8023.9124.6224.62585,700
25 jun 202424.4024.8824.0424.6624.66448,500
24 jun 202424.2624.7923.9624.5224.52596,500
21 jun 202423.8724.4323.6324.2624.263,119,800
20 jun 202423.7624.2923.3623.8023.80582,900
18 jun 202424.0624.2623.4123.9023.90821,700
17 jun 202423.1224.0722.9324.0324.03790,500
14 jun 202423.0123.4322.3523.2023.20932,100
13 jun 202423.3323.6223.0123.2923.29935,000
12 jun 202424.0124.2622.9323.5623.56830,300
11 jun 202421.9622.5021.7622.4722.47539,500
10 jun 202421.8122.2121.2222.1922.19763,400
07 jun 202421.9922.3221.8122.1422.14502,600
06 jun 202422.5623.2722.2622.3022.30503,400
05 jun 202422.5122.8522.2222.7022.70617,300
04 jun 202422.0522.6721.7922.3422.34828,600
03 jun 202422.0423.0321.7622.3522.35944,200
31 may 202422.6623.2022.4322.7622.76597,400
30 may 202422.9022.9022.1822.4622.46576,100
29 may 202422.8523.0922.5122.7022.70494,900
28 may 202423.3923.8222.6823.3223.32417,000
24 may 202423.4123.5122.9623.1623.16365,900
23 may 202424.0624.0623.2023.2723.27583,500
22 may 202424.2724.9323.8823.9923.99680,500
21 may 202424.6924.9524.3224.3824.38415,200
20 may 202425.1925.4924.9325.0125.01770,900
17 may 202424.7925.5424.4825.2925.29598,600
16 may 202424.3624.9223.7724.6124.61899,200
15 may 202425.6025.6524.6324.6624.661,410,800
14 may 202425.2225.5024.9125.3625.361,307,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...