Myriad Genetics, Inc. (0K3W.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:02PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00 | 0.00 | 0.00 | 25.27 | 25.27 | 2,050 |
| 17 May 2024 | 25.19 | 25.48 | 25.19 | 25.48 | 25.48 | 2 |
| 16 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 12 |
| 15 May 2024 | 25.32 | 25.32 | 25.11 | 25.11 | 25.11 | 3 |
| 14 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1 |
| 13 May 2024 | 25.48 | 25.80 | 25.12 | 25.12 | 25.12 | 19 |
| 10 May 2024 | 25.11 | 25.51 | 25.11 | 25.47 | 25.47 | 115 |
| 09 May 2024 | 24.00 | 25.00 | 23.81 | 24.66 | 24.66 | 850 |
| 08 May 2024 | 23.27 | 24.09 | 22.20 | 22.49 | 22.49 | 2,860 |
| 07 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 2 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1 |
| 24 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 50 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1 |
| 12 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 50 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 20.64 | 20.64 | 20.31 | 20.31 | 20.31 | 28 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 20.64 | 20.64 | 20.37 | 20.37 | 20.37 | 100 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 20 |
| 21 Mar 2024 | 22.39 | 22.39 | 22.06 | 22.06 | 22.06 | 1,550 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 21.09 | 21.09 | 21.07 | 21.09 | 21.09 | 7 |
| 15 Mar 2024 | 21.54 | 21.59 | 21.39 | 21.50 | 21.50 | 378 |
| 14 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 2,250 |
| 13 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 14 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 4 |
| 08 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 4 |
| 07 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 06 Mar 2024 | 23.05 | 23.49 | 22.64 | 22.80 | 22.80 | 197 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 186 |
| 29 Feb 2024 | 22.00 | 22.00 | 21.32 | 21.32 | 21.32 | 25 |
| 28 Feb 2024 | 22.42 | 23.15 | 22.42 | 22.64 | 22.64 | 43 |
| 27 Feb 2024 | 23.20 | 23.67 | 23.20 | 23.49 | 23.49 | 1,914 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 23.11 | 23.21 | 23.11 | 23.18 | 23.18 | 1,472 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 23.35 | 23.54 | 23.35 | 23.54 | 23.54 | 452 |
| 15 Feb 2024 | 23.15 | 23.49 | 23.15 | 23.46 | 23.46 | 404 |
| 14 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 23 |
| 13 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 2 |
| 12 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 10 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 05 Feb 2024 | 21.12 | 21.82 | 21.12 | 21.77 | 21.77 | 14 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 21.90 | 22.43 | 21.90 | 22.21 | 22.21 | 2 |
| 30 Jan 2024 | 22.45 | 22.45 | 22.42 | 22.45 | 22.45 | 50 |
| 29 Jan 2024 | 22.44 | 22.45 | 22.44 | 22.45 | 22.45 | 14 |
| 26 Jan 2024 | 22.48 | 22.48 | 22.04 | 22.04 | 22.04 | 401 |
| 25 Jan 2024 | 22.26 | 22.26 | 22.03 | 22.03 | 22.03 | 9 |
| 24 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 100 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 21.53 | 21.66 | 21.48 | 21.66 | 21.66 | 940 |
| 19 Jan 2024 | 20.27 | 20.50 | 20.20 | 20.50 | 20.50 | 192 |
| 18 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 41 |
| 17 Jan 2024 | 20.20 | 20.20 | 19.94 | 19.94 | 19.94 | 282 |
| 16 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 20 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 19.81 | 20.07 | 19.49 | 19.49 | 19.49 | 257 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 900 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 20 |
| 04 Jan 2024 | 17.89 | 18.14 | 17.89 | 18.01 | 18.01 | 870 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 19.38 | 19.38 | 19.04 | 19.04 | 19.04 | 40 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 135 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.