2m 2m 2m 2m 2m 2m 2m
Myriad Genetics (MYGN)
NASDAQ
$4.51+$0.45 (+11.08%)
Price as of Oct 02, 2026 6:38 PM EDT- $388.3MMarket Cap
- -46.30%1-Year Change
- Diagnostics & ResearchIndustry
Myriad Genetics (MYGN)
$4.51+$0.45 (+11.08%)
- 1 Month+27.67%Low Price$3.18High Price$4.31
- 3 Months-32.33%Low Price$2.86High Price$6.31
- 1 Year-46.30%Low Price$2.86High Price$8.18
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.28 | 4.31 | 4.06 | 4.06 | -5.80% | 1,657,900 |
09/30/2026 | 4.28 | 4.39 | 4.22 | 4.31 | +1.89% | 1,504,783 |
09/29/2026 | 4.26 | 4.37 | 4.22 | 4.23 | -0.24% | 1,599,334 |
09/28/2026 | 4.11 | 4.34 | 4.08 | 4.24 | +1.68% | 1,177,618 |
09/25/2026 | 4.16 | 4.25 | 4.07 | 4.17 | +0.72% | 1,648,432 |
09/24/2026 | 4.00 | 4.26 | 3.97 | 4.14 | +3.24% | 1,961,359 |
09/23/2026 | 4.02 | 4.23 | 3.97 | 4.01 | -0.25% | 1,658,078 |
09/22/2026 | 3.90 | 4.06 | 3.76 | 4.02 | +0.25% | 2,486,954 |
09/21/2026 | 3.93 | 4.04 | 3.87 | 4.01 | +3.08% | 1,890,089 |
09/18/2026 | 4.15 | 4.17 | 3.86 | 3.89 | -6.04% | 3,509,964 |
09/17/2026 | 3.89 | 4.17 | 3.75 | 4.14 | +7.25% | 2,830,839 |
09/16/2026 | 3.75 | 4.09 | 3.75 | 3.86 | -0.52% | 2,049,663 |
09/15/2026 | 3.80 | 3.98 | 3.70 | 3.88 | +2.37% | 4,680,388 |
09/14/2026 | 3.43 | 3.82 | 3.42 | 3.79 | +10.82% | 2,599,405 |
09/11/2026 | 3.37 | 3.43 | 3.20 | 3.42 | +1.79% | 2,552,959 |
09/10/2026 | 3.14 | 3.37 | 3.06 | 3.36 | +5.33% | 3,939,770 |
09/09/2026 | 3.11 | 3.22 | 3.09 | 3.19 | +0.31% | 966,999 |
09/08/2026 | 3.18 | 3.22 | 3.11 | 3.18 | -0.31% | 1,194,564 |
09/04/2026 | 3.19 | 3.20 | 3.15 | 3.19 | -1.24% | 806,164 |
09/03/2026 | 3.25 | 3.32 | 3.16 | 3.23 | 0.00% | 959,058 |
09/02/2026 | 3.16 | 3.35 | 3.16 | 3.23 | +1.57% | 1,351,143 |
09/01/2026 | 2.95 | 3.22 | 2.92 | 3.18 | -1.24% | 3,034,116 |
08/31/2026 | 3.15 | 3.26 | 3.04 | 3.22 | +1.90% | 1,543,036 |
08/28/2026 | 3.15 | 3.20 | 3.07 | 3.16 | -0.63% | 1,429,695 |
08/27/2026 | 3.11 | 3.27 | 3.09 | 3.18 | +1.92% | 1,278,031 |
08/26/2026 | 3.18 | 3.19 | 3.09 | 3.12 | -2.19% | 1,288,004 |
08/25/2026 | 3.06 | 3.21 | 3.01 | 3.19 | +4.59% | 1,757,379 |
08/24/2026 | 3.20 | 3.20 | 3.00 | 3.05 | -4.69% | 1,352,465 |
08/21/2026 | 3.22 | 3.26 | 3.12 | 3.20 | -0.62% | 1,279,035 |
08/20/2026 | 3.17 | 3.30 | 3.14 | 3.22 | +0.94% | 1,928,362 |
08/19/2026 | 2.95 | 3.20 | 2.92 | 3.19 | +11.15% | 2,194,148 |
08/18/2026 | 3.01 | 3.01 | 2.84 | 2.87 | -5.90% | 2,041,073 |
08/17/2026 | 3.01 | 3.09 | 2.97 | 3.05 | +0.66% | 1,387,825 |
08/14/2026 | 3.17 | 3.18 | 3.01 | 3.03 | -4.42% | 1,555,214 |
08/13/2026 | 3.24 | 3.28 | 3.15 | 3.17 | -1.86% | 1,619,917 |
08/12/2026 | 3.25 | 3.25 | 3.13 | 3.23 | +0.31% | 1,162,680 |
08/11/2026 | 3.23 | 3.27 | 3.15 | 3.22 | -0.92% | 1,485,433 |
08/10/2026 | 3.20 | 3.33 | 3.20 | 3.25 | -0.31% | 1,376,929 |
08/07/2026 | 3.22 | 3.29 | 3.18 | 3.26 | +2.52% | 1,440,869 |
08/06/2026 | 3.16 | 3.21 | 3.02 | 3.18 | +0.95% | 2,541,086 |
08/05/2026 | 3.12 | 3.26 | 3.05 | 3.15 | -0.63% | 3,714,646 |
08/04/2026 | 3.00 | 3.23 | 3.00 | 3.17 | +4.97% | 3,502,135 |
08/03/2026 | 2.92 | 3.13 | 2.74 | 3.02 | +5.59% | 7,816,892 |
07/31/2026 | 3.10 | 3.26 | 2.81 | 2.86 | -46.74% | 15,162,792 |
07/30/2026 | 5.07 | 5.38 | 5.03 | 5.37 | +6.55% | 2,156,224 |
07/30/2026 |
-$0.25 Earnings | |||||
07/29/2026 | 5.33 | 5.43 | 5.03 | 5.04 | -5.26% | 1,475,512 |
07/28/2026 | 5.49 | 5.53 | 5.23 | 5.32 | -2.39% | 1,164,945 |
07/27/2026 | 5.70 | 5.77 | 5.41 | 5.45 | -2.85% | 1,172,182 |
07/24/2026 | 5.71 | 5.77 | 5.58 | 5.61 | -1.58% | 867,630 |
07/23/2026 | 5.60 | 5.82 | 5.60 | 5.70 | +0.71% | 679,239 |
07/22/2026 | 5.88 | 5.89 | 5.59 | 5.66 | -4.23% | 627,408 |
07/21/2026 | 5.84 | 5.99 | 5.84 | 5.91 | -0.17% | 630,679 |
07/20/2026 | 6.12 | 6.19 | 5.83 | 5.92 | -4.21% | 687,178 |
07/17/2026 | 6.12 | 6.24 | 6.06 | 6.18 | -0.16% | 734,441 |
07/16/2026 | 6.28 | 6.43 | 6.10 | 6.19 | -1.90% | 965,983 |
07/15/2026 | 6.02 | 6.36 | 6.02 | 6.31 | +4.47% | 1,121,837 |
07/14/2026 | 5.80 | 6.08 | 5.79 | 6.04 | +3.07% | 884,468 |
07/13/2026 | 5.82 | 6.02 | 5.67 | 5.86 | +0.51% | 811,599 |
07/10/2026 | 6.12 | 6.12 | 5.73 | 5.83 | -4.43% | 856,979 |
07/09/2026 | 5.85 | 6.17 | 5.80 | 6.10 | +3.92% | 881,684 |
07/08/2026 | 5.81 | 5.89 | 5.72 | 5.87 | +0.17% | 1,430,201 |
07/07/2026 | 6.09 | 6.15 | 5.78 | 5.86 | -2.82% | 1,135,798 |
07/06/2026 | 5.98 | 6.26 | 5.74 | 6.03 | +0.67% | 1,063,765 |
07/02/2026 | 6.05 | 6.12 | 5.92 | 5.99 | -0.17% | 1,319,082 |
07/01/2026 | 5.73 | 6.01 | 5.73 | 6.00 | +5.08% | 1,626,481 |
06/30/2026 | 5.85 | 5.93 | 5.55 | 5.71 | -2.39% | 1,599,244 |
06/29/2026 | 5.84 | 6.04 | 5.73 | 5.85 | -0.51% | 1,929,249 |
06/26/2026 | 5.44 | 5.90 | 5.34 | 5.88 | +8.29% | 5,205,834 |
06/25/2026 | 5.26 | 5.51 | 5.21 | 5.43 | +4.02% | 2,062,498 |
06/24/2026 | 4.63 | 5.25 | 4.63 | 5.22 | +12.74% | 1,924,886 |
06/23/2026 | 4.41 | 4.71 | 4.39 | 4.63 | +2.89% | 1,271,865 |
06/22/2026 | 4.54 | 4.62 | 4.42 | 4.50 | -0.88% | 1,271,242 |
06/18/2026 | 4.40 | 4.58 | 4.40 | 4.54 | +3.65% | 2,436,337 |
06/17/2026 | 4.26 | 4.44 | 4.22 | 4.38 | +3.06% | 876,791 |
06/16/2026 | 4.31 | 4.40 | 4.21 | 4.25 | -1.62% | 1,273,710 |
06/15/2026 | 4.31 | 4.37 | 4.19 | 4.32 | -0.23% | 1,128,294 |
06/12/2026 | 4.63 | 4.67 | 4.22 | 4.33 | -6.48% | 1,192,460 |
06/11/2026 | 4.41 | 4.74 | 4.29 | 4.63 | +4.51% | 1,711,957 |
06/10/2026 | 4.54 | 4.79 | 4.40 | 4.43 | -2.42% | 1,444,921 |
06/09/2026 | 4.42 | 4.54 | 4.32 | 4.54 | +3.42% | 1,138,127 |
06/08/2026 | 4.59 | 4.64 | 4.36 | 4.39 | -3.94% | 973,905 |
06/05/2026 | 4.65 | 4.72 | 4.53 | 4.57 | -2.56% | 1,153,287 |
06/04/2026 | 4.40 | 4.78 | 4.40 | 4.69 | +6.59% | 1,638,780 |
06/03/2026 | 4.28 | 4.54 | 4.16 | 4.40 | +2.09% | 1,982,344 |
06/02/2026 | 4.22 | 4.45 | 4.12 | 4.31 | +0.70% | 2,380,719 |
06/01/2026 | 4.02 | 4.37 | 3.99 | 4.28 | +7.81% | 2,065,978 |
05/29/2026 | 4.21 | 4.25 | 3.93 | 3.97 | -5.92% | 6,042,298 |
05/28/2026 | 3.86 | 4.28 | 3.86 | 4.22 | +7.38% | 1,848,892 |
05/27/2026 | 3.88 | 3.95 | 3.83 | 3.93 | +2.08% | 866,012 |
05/26/2026 | 3.83 | 3.88 | 3.72 | 3.85 | +0.79% | 1,023,976 |
05/22/2026 | 3.88 | 3.95 | 3.77 | 3.82 | -2.30% | 1,034,572 |
05/21/2026 | 3.74 | 3.92 | 3.69 | 3.91 | +2.62% | 1,412,225 |
05/20/2026 | 3.55 | 3.82 | 3.54 | 3.81 | +7.32% | 2,099,047 |
05/19/2026 | 3.59 | 3.67 | 3.53 | 3.55 | -2.74% | 1,918,204 |
05/18/2026 | 3.58 | 3.80 | 3.56 | 3.65 | +1.96% | 2,201,387 |
05/15/2026 | 3.62 | 3.76 | 3.57 | 3.58 | -1.10% | 1,641,543 |
05/14/2026 | 3.73 | 3.77 | 3.62 | 3.62 | -2.95% | 1,697,477 |
05/13/2026 | 4.07 | 4.07 | 3.73 | 3.73 | -8.35% | 1,989,912 |
05/12/2026 | 4.20 | 4.24 | 4.07 | 4.07 | -3.33% | 1,175,139 |