NasdaqGS - Nasdaq Real Time Price • USD
Myriad Genetics, Inc. (MYGN)
As of 3:48 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 18.42 | 18.68 | 18.25 | 18.49 | 18.49 | 250,000 |
Apr 18, 2024 | 18.57 | 18.91 | 18.21 | 18.51 | 18.51 | 643,900 |
Apr 17, 2024 | 19.03 | 19.31 | 18.60 | 18.64 | 18.64 | 546,800 |
Apr 16, 2024 | 19.06 | 19.12 | 18.50 | 18.92 | 18.92 | 477,100 |
Apr 15, 2024 | 19.68 | 19.71 | 18.97 | 19.17 | 19.17 | 679,500 |
Apr 12, 2024 | 20.34 | 20.48 | 19.39 | 19.55 | 19.55 | 654,500 |
Apr 11, 2024 | 20.39 | 20.65 | 19.81 | 20.50 | 20.50 | 443,500 |
Apr 10, 2024 | 20.02 | 20.81 | 19.90 | 20.26 | 20.26 | 576,100 |
Apr 9, 2024 | 20.37 | 21.06 | 20.37 | 20.88 | 20.88 | 518,600 |
Apr 8, 2024 | 20.45 | 20.59 | 20.19 | 20.34 | 20.34 | 495,400 |
Apr 5, 2024 | 20.09 | 20.53 | 19.77 | 20.26 | 20.26 | 380,800 |
Apr 4, 2024 | 20.50 | 20.84 | 20.17 | 20.22 | 20.22 | 531,200 |
Apr 3, 2024 | 19.79 | 20.36 | 19.68 | 20.30 | 20.30 | 484,700 |
Apr 2, 2024 | 21.07 | 21.07 | 19.57 | 20.00 | 20.00 | 705,400 |
Apr 1, 2024 | 21.35 | 21.48 | 20.73 | 21.44 | 21.44 | 661,500 |
Mar 28, 2024 | 21.35 | 21.67 | 21.16 | 21.32 | 21.32 | 581,200 |
Mar 27, 2024 | 21.80 | 21.80 | 21.33 | 21.40 | 21.40 | 505,000 |
Mar 26, 2024 | 22.12 | 22.27 | 21.47 | 21.49 | 21.49 | 548,800 |
Mar 25, 2024 | 22.04 | 22.25 | 21.57 | 21.98 | 21.98 | 555,700 |
Mar 22, 2024 | 22.33 | 22.49 | 21.88 | 22.24 | 22.24 | 417,700 |
Mar 21, 2024 | 22.40 | 22.72 | 21.93 | 22.30 | 22.30 | 820,400 |
Mar 20, 2024 | 21.55 | 22.27 | 21.18 | 22.24 | 22.24 | 711,300 |
Mar 19, 2024 | 21.72 | 21.93 | 21.44 | 21.60 | 21.60 | 414,000 |
Mar 18, 2024 | 21.07 | 21.71 | 20.89 | 21.63 | 21.63 | 620,600 |
Mar 15, 2024 | 21.17 | 21.70 | 21.04 | 21.16 | 21.16 | 2,270,200 |
Mar 14, 2024 | 21.25 | 21.59 | 20.99 | 21.32 | 21.32 | 872,200 |
Mar 13, 2024 | 21.71 | 22.18 | 21.30 | 21.53 | 21.53 | 456,600 |
Mar 12, 2024 | 22.38 | 22.59 | 20.58 | 21.57 | 21.57 | 496,300 |
Mar 11, 2024 | 22.61 | 23.29 | 22.46 | 22.58 | 22.58 | 499,600 |
Mar 8, 2024 | 23.01 | 23.46 | 22.46 | 22.61 | 22.61 | 348,100 |
Mar 7, 2024 | 23.15 | 23.37 | 22.44 | 22.81 | 22.81 | 718,400 |
Mar 6, 2024 | 22.61 | 23.73 | 22.39 | 22.94 | 22.94 | 835,700 |
Mar 5, 2024 | 21.76 | 22.31 | 21.52 | 22.23 | 22.23 | 576,200 |
Mar 4, 2024 | 22.21 | 22.21 | 21.15 | 21.97 | 21.97 | 554,600 |
Mar 1, 2024 | 21.03 | 22.21 | 20.59 | 22.18 | 22.18 | 868,000 |
Feb 29, 2024 | 22.02 | 22.52 | 20.65 | 20.93 | 20.93 | 1,363,700 |
Feb 28, 2024 | 23.25 | 23.75 | 20.93 | 21.61 | 21.61 | 1,086,800 |
Feb 27, 2024 | 23.00 | 23.75 | 22.49 | 23.50 | 23.50 | 946,800 |
Feb 26, 2024 | 22.52 | 23.11 | 22.26 | 22.93 | 22.93 | 658,900 |
Feb 23, 2024 | 23.01 | 23.19 | 22.46 | 22.72 | 22.72 | 326,900 |
Feb 22, 2024 | 22.99 | 23.53 | 22.83 | 23.10 | 23.10 | 361,100 |
Feb 21, 2024 | 23.17 | 23.24 | 22.50 | 22.91 | 22.91 | 517,100 |
Feb 20, 2024 | 22.97 | 23.62 | 22.77 | 23.50 | 23.50 | 441,600 |
Feb 16, 2024 | 23.43 | 23.70 | 22.96 | 23.25 | 23.25 | 329,300 |
Feb 15, 2024 | 23.69 | 23.75 | 23.13 | 23.59 | 23.59 | 608,700 |
Feb 14, 2024 | 21.69 | 23.45 | 21.53 | 23.41 | 23.41 | 599,300 |
Feb 13, 2024 | 22.13 | 22.46 | 20.95 | 21.31 | 21.31 | 740,100 |
Feb 12, 2024 | 22.00 | 23.07 | 21.68 | 23.05 | 23.05 | 665,900 |
Feb 9, 2024 | 22.19 | 22.63 | 21.95 | 22.00 | 22.00 | 1,139,900 |
Feb 8, 2024 | 22.05 | 22.47 | 22.01 | 22.12 | 22.12 | 396,500 |
Feb 7, 2024 | 22.38 | 22.44 | 21.96 | 21.98 | 21.98 | 464,300 |
Feb 6, 2024 | 21.90 | 22.70 | 21.70 | 22.46 | 22.46 | 627,000 |
Feb 5, 2024 | 20.93 | 22.13 | 20.74 | 21.85 | 21.85 | 460,700 |
Feb 2, 2024 | 21.27 | 21.54 | 20.98 | 21.27 | 21.27 | 367,400 |
Feb 1, 2024 | 21.56 | 21.71 | 21.24 | 21.61 | 21.61 | 361,300 |
Jan 31, 2024 | 22.36 | 22.68 | 21.28 | 21.39 | 21.39 | 611,200 |
Jan 30, 2024 | 22.72 | 22.72 | 22.24 | 22.51 | 22.51 | 594,300 |
Jan 29, 2024 | 22.37 | 22.85 | 21.84 | 22.72 | 22.72 | 410,900 |
Jan 26, 2024 | 22.43 | 22.69 | 21.75 | 22.22 | 22.22 | 493,600 |
Jan 25, 2024 | 21.93 | 22.59 | 21.53 | 22.10 | 22.10 | 616,400 |
Jan 24, 2024 | 21.70 | 21.81 | 21.24 | 21.56 | 21.56 | 505,300 |
Jan 23, 2024 | 21.70 | 21.98 | 20.97 | 21.43 | 21.43 | 448,300 |
Jan 22, 2024 | 20.53 | 21.70 | 20.53 | 21.36 | 21.36 | 854,100 |
Jan 19, 2024 | 20.41 | 20.51 | 20.01 | 20.31 | 20.31 | 447,800 |
Jan 18, 2024 | 20.28 | 20.56 | 19.78 | 20.20 | 20.20 | 623,600 |
Jan 17, 2024 | 20.18 | 20.47 | 19.74 | 20.02 | 20.02 | 589,300 |
Jan 16, 2024 | 19.80 | 20.70 | 19.52 | 20.57 | 20.57 | 814,900 |
Jan 12, 2024 | 20.00 | 20.21 | 19.40 | 19.87 | 19.87 | 989,200 |
Jan 11, 2024 | 17.96 | 19.80 | 17.96 | 19.75 | 19.75 | 1,150,700 |
Jan 10, 2024 | 18.07 | 18.29 | 17.67 | 18.24 | 18.24 | 609,100 |
Jan 9, 2024 | 17.80 | 18.44 | 17.80 | 18.08 | 18.08 | 450,000 |
Jan 8, 2024 | 17.47 | 18.15 | 17.18 | 18.14 | 18.14 | 789,100 |
Jan 5, 2024 | 17.70 | 17.78 | 17.37 | 17.59 | 17.59 | 541,200 |
Jan 4, 2024 | 18.15 | 18.31 | 17.82 | 17.91 | 17.91 | 498,100 |
Jan 3, 2024 | 18.81 | 18.81 | 18.03 | 18.15 | 18.15 | 672,100 |
Jan 2, 2024 | 18.88 | 19.67 | 18.72 | 19.00 | 19.00 | 518,300 |
Dec 29, 2023 | 19.74 | 19.74 | 19.00 | 19.14 | 19.14 | 619,000 |
Dec 28, 2023 | 19.68 | 19.81 | 19.24 | 19.72 | 19.72 | 761,800 |
Dec 27, 2023 | 20.38 | 20.50 | 19.67 | 19.78 | 19.78 | 437,600 |
Dec 26, 2023 | 20.54 | 20.83 | 20.19 | 20.37 | 20.37 | 520,900 |
Dec 22, 2023 | 20.74 | 20.95 | 20.21 | 20.30 | 20.30 | 593,900 |
Dec 21, 2023 | 19.72 | 20.58 | 19.51 | 20.45 | 20.45 | 605,900 |
Dec 20, 2023 | 21.23 | 21.42 | 20.28 | 20.32 | 20.32 | 747,400 |
Dec 19, 2023 | 20.36 | 21.34 | 20.09 | 21.32 | 21.32 | 642,300 |
Dec 18, 2023 | 20.89 | 20.89 | 20.27 | 20.45 | 20.45 | 441,000 |
Dec 15, 2023 | 21.48 | 21.60 | 20.19 | 20.74 | 20.74 | 3,058,500 |
Dec 14, 2023 | 21.40 | 22.16 | 20.98 | 21.25 | 21.25 | 856,500 |
Dec 13, 2023 | 19.68 | 20.92 | 19.23 | 20.88 | 20.88 | 951,800 |
Dec 12, 2023 | 19.12 | 19.35 | 18.76 | 19.05 | 19.05 | 581,900 |
Dec 11, 2023 | 18.41 | 19.07 | 17.80 | 19.05 | 19.05 | 752,100 |
Dec 8, 2023 | 18.23 | 19.02 | 17.86 | 18.52 | 18.52 | 464,800 |
Dec 7, 2023 | 17.98 | 18.44 | 17.80 | 18.40 | 18.40 | 563,800 |
Dec 6, 2023 | 18.40 | 18.57 | 17.95 | 17.98 | 17.98 | 470,500 |
Dec 5, 2023 | 18.37 | 18.62 | 18.10 | 18.29 | 18.29 | 499,800 |
Dec 4, 2023 | 18.78 | 19.03 | 18.32 | 18.61 | 18.61 | 696,800 |
Dec 1, 2023 | 19.16 | 19.29 | 18.61 | 19.23 | 19.23 | 571,700 |
Nov 30, 2023 | 19.55 | 19.67 | 18.98 | 19.09 | 19.09 | 524,800 |
Nov 29, 2023 | 18.80 | 19.88 | 18.80 | 19.24 | 19.24 | 744,000 |
Nov 28, 2023 | 18.00 | 18.95 | 17.77 | 18.68 | 18.68 | 734,500 |
Nov 27, 2023 | 17.92 | 18.18 | 17.53 | 18.01 | 18.01 | 732,200 |
Nov 24, 2023 | 17.73 | 18.04 | 17.52 | 18.02 | 18.02 | 204,500 |
Nov 22, 2023 | 17.76 | 17.89 | 17.54 | 17.70 | 17.70 | 493,600 |
Nov 21, 2023 | 17.82 | 17.99 | 17.46 | 17.48 | 17.48 | 494,300 |
Nov 20, 2023 | 18.00 | 18.28 | 17.71 | 18.06 | 18.06 | 501,300 |
Nov 17, 2023 | 17.43 | 17.89 | 16.80 | 17.87 | 17.87 | 867,800 |
Nov 16, 2023 | 17.40 | 17.57 | 16.79 | 17.21 | 17.21 | 622,300 |
Nov 15, 2023 | 16.61 | 17.76 | 16.61 | 17.42 | 17.42 | 582,700 |
Nov 14, 2023 | 17.07 | 17.31 | 16.63 | 16.81 | 16.81 | 969,700 |
Nov 13, 2023 | 16.34 | 16.68 | 16.10 | 16.49 | 16.49 | 1,009,400 |
Nov 10, 2023 | 16.27 | 16.73 | 16.00 | 16.45 | 16.45 | 1,133,800 |
Nov 9, 2023 | 16.88 | 17.06 | 16.16 | 16.29 | 16.29 | 2,202,800 |
Nov 8, 2023 | 17.77 | 18.76 | 17.74 | 17.89 | 17.89 | 665,200 |
Nov 7, 2023 | 17.12 | 19.36 | 16.40 | 17.76 | 17.76 | 921,400 |
Nov 6, 2023 | 16.32 | 16.86 | 16.21 | 16.34 | 16.34 | 730,200 |
Nov 3, 2023 | 16.42 | 17.24 | 16.20 | 17.02 | 17.02 | 852,400 |
Nov 2, 2023 | 15.98 | 16.33 | 15.79 | 15.98 | 15.98 | 537,300 |
Nov 1, 2023 | 15.55 | 16.06 | 15.03 | 15.74 | 15.74 | 765,300 |
Oct 31, 2023 | 14.52 | 15.73 | 14.50 | 15.58 | 15.58 | 736,400 |
Oct 30, 2023 | 14.09 | 14.66 | 13.82 | 14.48 | 14.48 | 635,600 |
Oct 27, 2023 | 14.19 | 14.19 | 13.82 | 13.91 | 13.91 | 585,700 |
Oct 26, 2023 | 14.80 | 14.92 | 14.14 | 14.21 | 14.21 | 574,200 |
Oct 25, 2023 | 15.52 | 15.52 | 14.69 | 14.69 | 14.69 | 435,000 |
Oct 24, 2023 | 15.41 | 15.66 | 15.30 | 15.60 | 15.60 | 438,600 |
Oct 23, 2023 | 14.96 | 15.37 | 14.79 | 15.29 | 15.29 | 547,900 |
Oct 20, 2023 | 14.72 | 15.18 | 14.54 | 15.07 | 15.07 | 487,000 |
Oct 19, 2023 | 14.99 | 15.04 | 14.52 | 14.66 | 14.66 | 570,900 |
Oct 18, 2023 | 14.76 | 15.12 | 14.58 | 15.06 | 15.06 | 468,000 |
Oct 17, 2023 | 14.72 | 15.14 | 14.70 | 14.91 | 14.91 | 366,000 |
Oct 16, 2023 | 14.55 | 15.17 | 14.26 | 14.92 | 14.92 | 394,300 |
Oct 13, 2023 | 14.62 | 14.76 | 14.47 | 14.54 | 14.54 | 444,100 |
Oct 12, 2023 | 15.27 | 15.28 | 14.55 | 14.61 | 14.61 | 498,200 |
Oct 11, 2023 | 15.77 | 16.05 | 15.12 | 15.27 | 15.27 | 420,500 |
Oct 10, 2023 | 15.04 | 15.43 | 14.66 | 15.32 | 15.32 | 303,000 |
Oct 9, 2023 | 15.12 | 15.32 | 14.70 | 15.01 | 15.01 | 472,700 |
Oct 6, 2023 | 15.34 | 16.02 | 15.05 | 15.25 | 15.25 | 296,800 |
Oct 5, 2023 | 15.59 | 16.29 | 15.01 | 15.49 | 15.49 | 537,800 |
Oct 4, 2023 | 15.25 | 15.69 | 15.23 | 15.66 | 15.66 | 585,000 |
Oct 3, 2023 | 15.43 | 15.83 | 15.29 | 15.45 | 15.45 | 735,900 |
Oct 2, 2023 | 15.97 | 16.01 | 15.17 | 15.51 | 15.51 | 606,600 |
Sep 29, 2023 | 16.97 | 17.14 | 15.66 | 16.04 | 16.04 | 1,143,400 |
Sep 28, 2023 | 16.26 | 16.91 | 16.07 | 16.79 | 16.79 | 883,400 |
Sep 27, 2023 | 15.99 | 16.54 | 15.98 | 16.27 | 16.27 | 542,200 |
Sep 26, 2023 | 16.69 | 16.78 | 15.99 | 15.99 | 15.99 | 492,600 |
Sep 25, 2023 | 16.56 | 16.81 | 16.36 | 16.70 | 16.70 | 519,600 |
Sep 22, 2023 | 16.78 | 16.80 | 16.42 | 16.61 | 16.61 | 542,000 |
Sep 21, 2023 | 16.82 | 16.92 | 16.55 | 16.77 | 16.77 | 471,100 |
Sep 20, 2023 | 17.40 | 17.60 | 16.99 | 17.00 | 17.00 | 692,800 |
Sep 19, 2023 | 17.02 | 17.41 | 16.61 | 17.36 | 17.36 | 788,300 |
Sep 18, 2023 | 16.67 | 17.21 | 16.53 | 17.03 | 17.03 | 708,300 |
Sep 15, 2023 | 16.56 | 17.02 | 16.39 | 16.61 | 16.61 | 1,597,600 |
Sep 14, 2023 | 16.10 | 16.61 | 16.00 | 16.54 | 16.54 | 648,800 |
Sep 13, 2023 | 16.34 | 16.66 | 16.00 | 16.00 | 16.00 | 533,500 |
Sep 12, 2023 | 16.28 | 16.47 | 16.04 | 16.32 | 16.32 | 300,100 |
Sep 11, 2023 | 16.10 | 16.56 | 15.51 | 16.31 | 16.31 | 640,900 |
Sep 8, 2023 | 16.53 | 16.53 | 15.14 | 15.99 | 15.99 | 809,400 |
Sep 7, 2023 | 17.05 | 17.05 | 16.46 | 16.48 | 16.48 | 417,800 |
Sep 6, 2023 | 17.34 | 17.34 | 16.95 | 17.16 | 17.16 | 313,400 |
Sep 5, 2023 | 17.82 | 17.87 | 17.04 | 17.22 | 17.22 | 473,000 |
Sep 1, 2023 | 18.07 | 18.32 | 17.78 | 18.02 | 18.02 | 301,800 |
Aug 31, 2023 | 18.18 | 18.34 | 17.83 | 17.85 | 17.85 | 456,600 |
Aug 30, 2023 | 17.78 | 18.27 | 17.74 | 18.22 | 18.22 | 342,500 |
Aug 29, 2023 | 17.58 | 18.14 | 17.49 | 17.87 | 17.87 | 395,900 |
Aug 28, 2023 | 17.71 | 17.99 | 17.38 | 17.57 | 17.57 | 272,700 |
Aug 25, 2023 | 17.63 | 17.91 | 17.35 | 17.70 | 17.70 | 297,200 |
Aug 24, 2023 | 18.13 | 18.13 | 17.30 | 17.54 | 17.54 | 521,700 |
Aug 23, 2023 | 17.50 | 18.17 | 17.32 | 18.12 | 18.12 | 428,500 |
Aug 22, 2023 | 17.80 | 17.93 | 17.12 | 17.37 | 17.37 | 299,100 |
Aug 21, 2023 | 17.15 | 17.76 | 17.03 | 17.74 | 17.74 | 438,500 |
Aug 18, 2023 | 16.72 | 17.50 | 16.63 | 17.10 | 17.10 | 415,600 |
Aug 17, 2023 | 16.88 | 16.94 | 16.53 | 16.81 | 16.81 | 391,900 |
Aug 16, 2023 | 17.68 | 17.70 | 16.86 | 16.89 | 16.89 | 372,400 |
Aug 15, 2023 | 17.65 | 17.76 | 17.14 | 17.68 | 17.68 | 542,100 |
Aug 14, 2023 | 17.73 | 18.37 | 17.42 | 17.81 | 17.81 | 649,200 |
Aug 11, 2023 | 16.62 | 17.92 | 16.48 | 17.89 | 17.89 | 616,400 |
Aug 10, 2023 | 16.89 | 17.30 | 16.42 | 16.69 | 16.69 | 523,300 |
Aug 9, 2023 | 17.11 | 17.18 | 16.54 | 16.94 | 16.94 | 489,100 |
Aug 8, 2023 | 17.40 | 17.52 | 17.02 | 17.06 | 17.06 | 529,800 |
Aug 7, 2023 | 19.18 | 19.39 | 17.36 | 17.47 | 17.47 | 708,600 |
Aug 4, 2023 | 19.50 | 19.89 | 17.96 | 19.31 | 19.31 | 1,177,200 |
Aug 3, 2023 | 21.30 | 21.40 | 20.60 | 20.76 | 20.76 | 767,700 |
Aug 2, 2023 | 21.40 | 21.60 | 21.05 | 21.29 | 21.29 | 300,600 |
Aug 1, 2023 | 22.31 | 22.47 | 21.59 | 21.77 | 21.77 | 338,500 |
Jul 31, 2023 | 22.44 | 22.64 | 22.03 | 22.35 | 22.35 | 337,500 |
Jul 28, 2023 | 22.02 | 22.50 | 21.82 | 22.43 | 22.43 | 366,000 |
Jul 27, 2023 | 22.20 | 22.31 | 21.57 | 21.75 | 21.75 | 298,900 |
Jul 26, 2023 | 22.17 | 22.39 | 21.72 | 22.09 | 22.09 | 311,900 |
Jul 25, 2023 | 21.91 | 22.47 | 21.91 | 22.15 | 22.15 | 315,900 |
Jul 24, 2023 | 23.00 | 23.08 | 21.97 | 22.02 | 22.02 | 410,800 |
Jul 21, 2023 | 22.59 | 23.37 | 22.36 | 23.08 | 23.08 | 657,800 |
Jul 20, 2023 | 22.42 | 22.65 | 22.11 | 22.18 | 22.18 | 350,400 |
Jul 19, 2023 | 22.26 | 22.67 | 22.20 | 22.42 | 22.42 | 543,700 |
Jul 18, 2023 | 22.69 | 22.80 | 22.04 | 22.26 | 22.26 | 519,600 |
Jul 17, 2023 | 22.53 | 22.71 | 22.39 | 22.63 | 22.63 | 379,900 |
Jul 14, 2023 | 22.84 | 23.12 | 22.42 | 22.50 | 22.50 | 324,000 |
Jul 13, 2023 | 23.22 | 23.27 | 22.74 | 22.84 | 22.84 | 407,500 |
Jul 12, 2023 | 22.68 | 23.50 | 22.63 | 23.16 | 23.16 | 561,300 |
Jul 11, 2023 | 22.74 | 22.92 | 22.29 | 22.38 | 22.38 | 504,100 |
Jul 10, 2023 | 23.06 | 23.46 | 22.71 | 22.88 | 22.88 | 552,700 |
Jul 7, 2023 | 22.72 | 23.28 | 22.69 | 23.13 | 23.13 | 354,700 |
Jul 6, 2023 | 21.98 | 22.60 | 21.81 | 22.53 | 22.53 | 354,300 |
Jul 5, 2023 | 23.07 | 23.07 | 22.09 | 22.18 | 22.18 | 462,600 |
Jul 3, 2023 | 23.12 | 23.39 | 23.01 | 23.22 | 23.22 | 241,300 |
Jun 30, 2023 | 23.39 | 24.21 | 23.17 | 23.18 | 23.18 | 782,600 |
Jun 29, 2023 | 22.91 | 23.64 | 22.77 | 22.99 | 22.99 | 538,100 |
Jun 28, 2023 | 22.76 | 23.00 | 22.50 | 22.97 | 22.97 | 309,500 |
Jun 27, 2023 | 22.68 | 22.89 | 22.34 | 22.79 | 22.79 | 391,400 |
Jun 26, 2023 | 22.73 | 22.99 | 22.52 | 22.76 | 22.76 | 519,600 |
Jun 23, 2023 | 22.81 | 23.00 | 22.25 | 22.75 | 22.75 | 838,300 |
Jun 22, 2023 | 22.82 | 23.30 | 22.60 | 23.04 | 23.04 | 500,000 |
Jun 21, 2023 | 23.48 | 23.60 | 22.61 | 22.84 | 22.84 | 300,800 |
Jun 20, 2023 | 22.84 | 23.90 | 22.56 | 23.70 | 23.70 | 602,300 |
Jun 16, 2023 | 23.42 | 23.42 | 22.52 | 22.91 | 22.91 | 1,488,800 |
Jun 15, 2023 | 22.66 | 23.20 | 22.45 | 22.94 | 22.94 | 434,900 |
Jun 14, 2023 | 23.40 | 23.57 | 22.71 | 22.83 | 22.83 | 540,700 |
Jun 13, 2023 | 23.70 | 24.21 | 23.37 | 23.41 | 23.41 | 554,700 |
Jun 12, 2023 | 23.37 | 24.05 | 23.32 | 23.73 | 23.73 | 622,600 |
Jun 9, 2023 | 23.27 | 23.47 | 23.01 | 23.30 | 23.30 | 256,100 |
Jun 8, 2023 | 23.12 | 23.28 | 22.59 | 23.26 | 23.26 | 419,300 |
Jun 7, 2023 | 22.58 | 23.30 | 22.58 | 23.20 | 23.20 | 660,700 |
Jun 6, 2023 | 22.55 | 22.99 | 22.38 | 22.55 | 22.55 | 294,500 |
Jun 5, 2023 | 22.86 | 23.06 | 21.56 | 22.46 | 22.46 | 598,500 |
Jun 2, 2023 | 23.01 | 23.58 | 22.67 | 23.43 | 23.43 | 632,900 |
Jun 1, 2023 | 22.13 | 23.33 | 22.00 | 23.10 | 23.10 | 617,500 |
May 31, 2023 | 22.23 | 22.65 | 21.99 | 22.06 | 22.06 | 1,398,400 |
May 30, 2023 | 22.33 | 23.01 | 22.18 | 22.26 | 22.26 | 520,200 |
May 26, 2023 | 22.08 | 22.76 | 21.88 | 22.29 | 22.29 | 396,500 |
May 25, 2023 | 23.00 | 23.35 | 21.72 | 22.12 | 22.12 | 466,800 |
May 24, 2023 | 22.64 | 23.23 | 22.07 | 22.94 | 22.94 | 753,900 |
May 23, 2023 | 21.97 | 23.25 | 21.86 | 22.68 | 22.68 | 857,700 |
May 22, 2023 | 19.48 | 20.17 | 19.43 | 20.07 | 20.07 | 329,200 |
May 19, 2023 | 19.03 | 19.44 | 18.88 | 19.36 | 19.36 | 434,700 |
May 18, 2023 | 18.65 | 19.04 | 18.34 | 18.77 | 18.77 | 461,900 |
May 17, 2023 | 18.66 | 18.87 | 17.80 | 18.76 | 18.76 | 417,900 |
May 16, 2023 | 18.60 | 18.68 | 18.05 | 18.59 | 18.59 | 377,900 |
May 15, 2023 | 17.86 | 18.82 | 17.66 | 18.82 | 18.82 | 380,900 |
May 12, 2023 | 17.59 | 17.95 | 17.44 | 17.83 | 17.83 | 395,300 |
May 11, 2023 | 17.65 | 17.79 | 17.34 | 17.56 | 17.56 | 381,900 |
May 10, 2023 | 18.41 | 18.51 | 17.40 | 17.77 | 17.77 | 508,100 |
May 9, 2023 | 18.15 | 18.71 | 17.88 | 17.99 | 17.99 | 596,800 |
May 8, 2023 | 19.32 | 19.55 | 18.20 | 18.32 | 18.32 | 677,700 |
May 5, 2023 | 21.38 | 21.38 | 18.32 | 19.29 | 19.29 | 1,072,700 |
May 4, 2023 | 19.15 | 21.38 | 18.99 | 21.09 | 21.09 | 1,010,900 |
May 3, 2023 | 21.41 | 22.42 | 21.08 | 21.89 | 21.89 | 669,100 |
May 2, 2023 | 21.57 | 21.60 | 21.10 | 21.26 | 21.26 | 577,300 |
May 1, 2023 | 21.21 | 21.76 | 21.04 | 21.70 | 21.70 | 527,400 |
Apr 28, 2023 | 21.16 | 21.72 | 20.57 | 21.29 | 21.29 | 371,700 |
Apr 27, 2023 | 21.13 | 21.64 | 20.65 | 21.19 | 21.19 | 360,700 |
Apr 26, 2023 | 21.32 | 21.32 | 20.84 | 20.98 | 20.98 | 260,600 |
Apr 25, 2023 | 21.64 | 21.65 | 21.06 | 21.37 | 21.37 | 496,100 |
Apr 24, 2023 | 22.43 | 22.52 | 21.81 | 21.87 | 21.87 | 298,000 |
Apr 21, 2023 | 22.32 | 22.78 | 21.99 | 22.47 | 22.47 | 428,500 |
Apr 20, 2023 | 22.71 | 22.71 | 21.50 | 21.88 | 21.88 | 400,400 |
Apr 19, 2023 | 21.55 | 22.84 | 21.47 | 22.81 | 22.81 | 600,100 |
Related Tickers
QGEN Qiagen N.V.
40.07
+1.52%
OLK Olink Holding AB (publ)
21.86
-1.86%
RVTY Revvity, Inc.
100.83
+1.46%
VCYT Veracyte, Inc.
19.32
+0.62%
DGX Quest Diagnostics Incorporated
128.16
+1.79%
CSTL Castle Biosciences, Inc.
19.20
0.00%
SHC Sotera Health Company
10.87
-0.30%
CDNA CareDx, Inc
8.21
+1.67%
LH Laboratory Corporation of America Holdings
200.99
+0.77%
NTRA Natera, Inc.
85.05
-2.56%