MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MYGN — Myriad Genetics Inc
NasdaqMyriad Genetics Inc
$4.28
-0.30(-6.55%)
- O
- 4.62
- H
- 4.83
- L
- 4.22
- V
- 1.79M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.28
Period Return-41.93%
Period High$8.59
Period Low$2.74
Avg Daily Volume1.74M
Total Trading Days365
MYGN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.62 | $4.83 | $4.22 | $4.28 | $-0.30 | -6.55% | 1,792,629 | $4.34 | $4.22 $4.83 |
| Oct 5, 2026 | $4.51 | $4.62 | $4.41 | $4.58 | +$0.04 | +0.88% | 2,759,838 | $4.53 | $4.41 $4.62 |
| Oct 2, 2026 | $4.16 | $4.59 | $4.16 | $4.54 | +$0.48 | +11.82% | 2,281,250 | $4.41 | $4.16 $4.59 |
| Oct 1, 2026 | $4.28 | $4.31 | $4.06 | $4.06 | $-0.25 | -5.80% | 1,657,901 | $4.15 | $4.06 $4.31 |
| Sep 30, 2026 | $4.28 | $4.39 | $4.22 | $4.31 | +$0.08 | +1.89% | 1,504,783 | $4.32 | $4.22 $4.39 |
| Sep 29, 2026 | $4.26 | $4.37 | $4.22 | $4.23 | $-0.01 | -0.24% | 1,599,335 | $4.27 | $4.22 $4.37 |
| Sep 28, 2026 | $4.11 | $4.34 | $4.08 | $4.24 | +$0.07 | +1.68% | 1,181,318 | $4.24 | $4.08 $4.34 |
| Sep 25, 2026 | $4.16 | $4.25 | $4.07 | $4.17 | +$0.03 | +0.72% | 1,648,433 | $4.17 | $4.07 $4.25 |
| Sep 24, 2026 | $4.00 | $4.26 | $3.97 | $4.14 | +$0.13 | +3.24% | 1,961,360 | $4.16 | $3.97 $4.26 |
| Sep 23, 2026 | $4.02 | $4.23 | $3.97 | $4.01 | $-0.01 | -0.25% | 1,657,985 | $4.07 | $3.97 $4.23 |
| Sep 22, 2026 | $3.90 | $4.06 | $3.76 | $4.02 | +$0.01 | +0.25% | 2,486,955 | $3.97 | $3.76 $4.06 |
| Sep 21, 2026 | $3.93 | $4.04 | $3.87 | $4.01 | +$0.12 | +3.08% | 1,890,089 | $3.99 | $3.87 $4.04 |
| Sep 18, 2026 | $4.15 | $4.17 | $3.86 | $3.89 | $-0.25 | -6.04% | 3,509,964 | $3.95 | $3.86 $4.17 |
| Sep 17, 2026 | $3.89 | $4.17 | $3.75 | $4.14 | +$0.28 | +7.25% | 2,830,839 | $4.04 | $3.75 $4.17 |
| Sep 16, 2026 | $3.75 | $4.09 | $3.75 | $3.86 | $-0.02 | -0.52% | 2,049,663 | $3.93 | $3.75 $4.09 |
| Sep 15, 2026 | $3.80 | $3.98 | $3.70 | $3.88 | +$0.09 | +2.37% | 4,679,945 | $3.80 | $3.70 $3.98 |
| Sep 14, 2026 | $3.43 | $3.82 | $3.42 | $3.79 | +$0.37 | +10.82% | 2,599,036 | $3.68 | $3.42 $3.82 |
| Sep 11, 2026 | $3.37 | $3.43 | $3.20 | $3.42 | +$0.06 | +1.79% | 2,552,960 | $3.34 | $3.20 $3.43 |
| Sep 10, 2026 | $3.14 | $3.37 | $3.06 | $3.36 | +$0.17 | +5.33% | 3,939,770 | $3.20 | $3.06 $3.37 |
| Sep 9, 2026 | $3.11 | $3.22 | $3.09 | $3.19 | +$0.01 | +0.31% | 966,999 | $3.16 | $3.09 $3.22 |
| Sep 8, 2026 | $3.18 | $3.22 | $3.11 | $3.18 | $-0.01 | -0.31% | 1,194,568 | $3.17 | $3.11 $3.22 |
| Sep 4, 2026 | $3.19 | $3.20 | $3.15 | $3.19 | $-0.04 | -1.24% | 806,165 | $3.18 | $3.15 $3.20 |
| Sep 3, 2026 | $3.25 | $3.32 | $3.16 | $3.23 | +$0.00 | +0.00% | 959,059 | $3.22 | $3.16 $3.32 |
| Sep 2, 2026 | $3.16 | $3.35 | $3.16 | $3.23 | +$0.05 | +1.57% | 1,351,130 | $3.21 | $3.16 $3.35 |
| Sep 1, 2026 | $2.95 | $3.22 | $2.92 | $3.18 | $-0.04 | -1.24% | 3,034,116 | $3.07 | $2.92 $3.22 |
| Aug 31, 2026 | $3.15 | $3.26 | $3.04 | $3.22 | +$0.06 | +1.90% | 1,543,036 | $3.19 | $3.04 $3.26 |
| Aug 28, 2026 | $3.15 | $3.20 | $3.07 | $3.16 | $-0.02 | -0.63% | 1,429,696 | $3.14 | $3.07 $3.20 |
| Aug 27, 2026 | $3.11 | $3.27 | $3.09 | $3.18 | +$0.06 | +1.92% | 1,278,032 | $3.18 | $3.09 $3.27 |
| Aug 26, 2026 | $3.18 | $3.19 | $3.09 | $3.12 | $-0.07 | -2.19% | 1,288,005 | $3.12 | $3.09 $3.19 |
| Aug 25, 2026 | $3.06 | $3.21 | $3.01 | $3.19 | +$0.14 | +4.59% | 1,757,380 | $3.16 | $3.01 $3.21 |