Italia markets closed

Myriad Genetics, Inc. (MYGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,50-0,01 (-0,05%)
Alla chiusura: 04:00PM EDT
18,50 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202418,4218,6818,2518,5018,50487.800
18 apr 202418,5718,9118,2118,5118,51643.900
17 apr 202419,0319,3118,6018,6418,64546.800
16 apr 202419,0619,1218,5018,9218,92477.100
15 apr 202419,6819,7118,9719,1719,17679.500
12 apr 202420,3420,4819,3919,5519,55654.500
11 apr 202420,3920,6519,8120,5020,50443.500
10 apr 202420,0220,8119,9020,2620,26576.100
09 apr 202420,3721,0620,3720,8820,88518.600
08 apr 202420,4520,5920,1920,3420,34495.400
05 apr 202420,0920,5319,7720,2620,26380.800
04 apr 202420,5020,8420,1720,2220,22531.200
03 apr 202419,7920,3619,6820,3020,30484.700
02 apr 202421,0721,0719,5720,0020,00705.400
01 apr 202421,3521,4820,7321,4421,44661.500
28 mar 202421,3521,6721,1621,3221,32581.200
27 mar 202421,8021,8021,3321,4021,40505.000
26 mar 202422,1222,2721,4721,4921,49548.800
25 mar 202422,0422,2521,5721,9821,98555.700
22 mar 202422,3322,4921,8822,2422,24417.700
21 mar 202422,4022,7221,9322,3022,30820.400
20 mar 202421,5522,2721,1822,2422,24711.300
19 mar 202421,7221,9321,4421,6021,60414.000
18 mar 202421,0721,7120,8921,6321,63620.600
15 mar 202421,1721,7021,0421,1621,162.270.200
14 mar 202421,2521,5920,9921,3221,32872.200
13 mar 202421,7122,1821,3021,5321,53456.600
12 mar 202422,3822,5920,5821,5721,57496.300
11 mar 202422,6123,2922,4622,5822,58499.600
08 mar 202423,0123,4622,4622,6122,61348.100
07 mar 202423,1523,3722,4422,8122,81718.400
06 mar 202422,6123,7322,3922,9422,94835.700
05 mar 202421,7622,3121,5222,2322,23576.200
04 mar 202422,2122,2121,1521,9721,97554.600
01 mar 202421,0322,2120,5922,1822,18868.000
29 feb 202422,0222,5220,6520,9320,931.363.700
28 feb 202423,2523,7520,9321,6121,611.086.800
27 feb 202423,0023,7522,4923,5023,50946.800
26 feb 202422,5223,1122,2622,9322,93658.900
23 feb 202423,0123,1922,4622,7222,72326.900
22 feb 202422,9923,5322,8323,1023,10361.100
21 feb 202423,1723,2422,5022,9122,91517.100
20 feb 202422,9723,6222,7723,5023,50441.600
16 feb 202423,4323,7022,9623,2523,25329.300
15 feb 202423,6923,7523,1323,5923,59608.700
14 feb 202421,6923,4521,5323,4123,41599.300
13 feb 202422,1322,4620,9521,3121,31740.100
12 feb 202422,0023,0721,6823,0523,05665.900
09 feb 202422,1922,6321,9522,0022,001.139.900
08 feb 202422,0522,4722,0122,1222,12396.500
07 feb 202422,3822,4421,9621,9821,98464.300
06 feb 202421,9022,7021,7022,4622,46627.000
05 feb 202420,9322,1320,7421,8521,85460.700
02 feb 202421,2721,5420,9821,2721,27367.400
01 feb 202421,5621,7121,2421,6121,61361.300
31 gen 202422,3622,6821,2821,3921,39611.200
30 gen 202422,7222,7222,2422,5122,51594.300
29 gen 202422,3722,8521,8422,7222,72410.900
26 gen 202422,4322,6921,7522,2222,22493.600
25 gen 202421,9322,5921,5322,1022,10616.400
24 gen 202421,7021,8121,2421,5621,56505.300
23 gen 202421,7021,9820,9721,4321,43448.300
22 gen 202420,5321,7020,5321,3621,36854.100
19 gen 202420,4120,5120,0120,3120,31447.800
18 gen 202420,2820,5619,7820,2020,20623.600
17 gen 202420,1820,4719,7420,0220,02589.300
16 gen 202419,8020,7019,5220,5720,57814.900
12 gen 202420,0020,2119,4019,8719,87989.200
11 gen 202417,9619,8017,9619,7519,751.150.700
10 gen 202418,0718,2917,6718,2418,24609.100
09 gen 202417,8018,4417,8018,0818,08450.000
08 gen 202417,4718,1517,1818,1418,14789.100
05 gen 202417,7017,7817,3717,5917,59541.200
04 gen 202418,1518,3117,8217,9117,91498.100
03 gen 202418,8118,8118,0318,1518,15672.100
02 gen 202418,8819,6718,7219,0019,00518.300
29 dic 202319,7419,7419,0019,1419,14619.000
28 dic 202319,6819,8119,2419,7219,72761.800
27 dic 202320,3820,5019,6719,7819,78437.600
26 dic 202320,5420,8320,1920,3720,37520.900
22 dic 202320,7420,9520,2120,3020,30593.900
21 dic 202319,7220,5819,5120,4520,45605.900
20 dic 202321,2321,4220,2820,3220,32747.400
19 dic 202320,3621,3420,0921,3221,32642.300
18 dic 202320,8920,8920,2720,4520,45441.000
15 dic 202321,4821,6020,1920,7420,743.058.500
14 dic 202321,4022,1620,9821,2521,25856.500
13 dic 202319,6820,9219,2320,8820,88951.800
12 dic 202319,1219,3518,7619,0519,05581.900
11 dic 202318,4119,0717,8019,0519,05752.100
08 dic 202318,2319,0217,8618,5218,52464.800
07 dic 202317,9818,4417,8018,4018,40563.800
06 dic 202318,4018,5717,9517,9817,98470.500
05 dic 202318,3718,6218,1018,2918,29499.800
04 dic 202318,7819,0318,3218,6118,61696.800
01 dic 202319,1619,2918,6119,2319,23571.700
30 nov 202319,5519,6718,9819,0919,09524.800
29 nov 202318,8019,8818,8019,2419,24744.000
28 nov 202318,0018,9517,7718,6818,68734.500
27 nov 202317,9218,1817,5318,0118,01732.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...