Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myrexis Inc (OP: MYRX )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 10:45 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0700 0.0738 0.0585 0.0699 172,798 -0.00(-0.14%)
Apr 28, 2016 0.0700 0.0700 0.0700 0.0700 31,803 +0.00(+0.00%)
Apr 26, 2016 0.0700 0.0700 0.0700 80 -0.01(-6.79%)
Apr 25, 2016 0.0790 0.0790 0.0750 0.0751 10,463 -0.00(-1.18%)
Apr 22, 2016 0.0786 0.0786 0.0750 0.0760 62,300 -0.00(-2.56%)
Apr 20, 2016 0.0780 0.0780 0.0780 0 +0.00(+4.00%)
Apr 19, 2016 0.0750 0.0750 0.0730 0.0750 113,265 -0.01(-6.25%)
Apr 18, 2016 0.0795 0.0800 0.0795 0.0800 200 +0.00(+0.00%)
Apr 14, 2016 0.0800 0.0800 0.0800 7 +0.00(+1.27%)
Apr 13, 2016 0.0790 0.0790 0.0790 0.0790 40,002 +0.00(+5.33%)
Apr 12, 2016 0.0750 0.0750 0.0750 0.0750 610 -0.01(-6.25%)
Apr 11, 2016 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Apr 08, 2016 0.0750 0.0750 0.0750 0.0750 100 -0.00(-5.06%)
Apr 07, 2016 0.0790 0.0790 0.0790 0.0790 47,012 +0.00(+5.33%)
Apr 05, 2016 0.0750 0.0750 0.0750 25 -0.01(-6.25%)
Apr 04, 2016 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-7.19%)
Apr 01, 2016 0.0700 0.0862 0.0700 0.0862 250 +0.01(+14.93%)
Mar 31, 2016 0.0750 0.0790 0.0750 0.0750 50,322 -0.01(-13.30%)
Mar 30, 2016 0.0700 0.0865 0.0650 0.0865 10,275 +0.00(+5.89%)
Mar 28, 2016 0.0817 0.0817 0.0817 0 +0.01(+16.71%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 -0.01(-8.50%)
Mar 23, 2016 0.0830 0.0830 0.0765 0.0765 1,000 -0.01(-7.83%)
Mar 22, 2016 0.0830 0.0830 0.0830 0.0830 537 +0.00(+0.00%)
Mar 21, 2016 0.0700 0.0830 0.0700 0.0830 1,280 +0.00(+1.59%)
Mar 18, 2016 0.0700 0.0817 0.0700 0.0817 390 +0.01(+16.71%)
Mar 17, 2016 0.0790 0.0790 0.0700 0.0700 46,750 -0.01(-12.50%)
Mar 16, 2016 0.0830 0.0830 0.0800 0.0800 108,391 +0.00(+2.96%)
Mar 14, 2016 0.0777 0.0777 0.0777 50 -0.00(-2.87%)
Mar 11, 2016 0.0700 0.0800 0.0700 0.0800 1,150 +0.01(+6.67%)
Mar 10, 2016 0.0750 0.0751 0.0750 0.0750 12,966 -0.01(-9.64%)
Mar 03, 2016 0.0830 0.0830 0.0830 57 +0.00(+3.75%)
Mar 01, 2016 0.0800 0.0800 0.0800 8 +0.00(+0.00%)
Feb 29, 2016 0.0650 0.0830 0.0610 0.0800 109,512 +0.00(+0.00%)
Feb 26, 2016 0.0850 0.0850 0.0800 0.0800 32,100 +0.00(+0.00%)
Feb 25, 2016 0.0800 0.0800 0.0800 0.0800 8,000 -0.00(-3.15%)
Feb 24, 2016 0.0826 0.0826 0.0826 0.0826 150 +0.02(+26.11%)
Feb 23, 2016 0.0655 0.0655 0.0655 0.0655 112 -0.01(-7.75%)
Feb 22, 2016 0.0805 0.0825 0.0710 0.0710 200,385 -0.01(-15.98%)
Feb 19, 2016 0.0811 0.0845 0.0800 0.0845 5,400 -0.00(-0.59%)
Feb 12, 2016 0.0850 0.0850 0.0850 50 +0.01(+6.25%)
Feb 11, 2016 0.0800 0.0800 0.0800 0.0800 5,600 -0.00(-3.03%)
Feb 10, 2016 0.0825 0.0825 0.0825 0.0825 1,000 +0.00(+2.05%)
Feb 08, 2016 0.0808 0.0808 0.0808 0 -0.01(-8.25%)
Feb 05, 2016 0.0881 0.0881 0.0881 0.0881 1,100 +0.01(+10.14%)
Feb 04, 2016 0.0805 0.0805 0.0800 0.0800 121,400 -0.01(-5.88%)
Feb 03, 2016 0.0880 0.0880 0.0850 0.0850 20,150 +0.00(+6.12%)
Feb 02, 2016 0.0844 0.0844 0.0800 0.0801 3,525 +0.00(+0.13%)
Feb 01, 2016 0.0800 0.0800 0.0800 0.0800 3,150 -0.01(-11.11%)
Jan 28, 2016 0.0900 0.0900 0.0900 3 +0.00(+0.00%)
Jan 27, 2016 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+11.11%)
Jan 26, 2016 0.0800 0.0890 0.0800 0.0810 1,100 +0.00(+1.25%)
Jan 25, 2016 0.0800 0.0800 0.0800 0.0800 286 +0.00(+0.00%)
Jan 22, 2016 0.0800 0.0800 0.0800 0.0800 250 +0.00(+0.00%)
Jan 20, 2016 0.0800 0.0800 0.0800 29 -0.01(-10.11%)
Jan 15, 2016 0.0890 0.0890 0.0890 0 +0.01(+17.11%)
Jan 14, 2016 0.0760 0.0760 0.0760 0.0760 123 +0.00(+2.70%)
Jan 13, 2016 0.0740 0.0740 0.0740 0.0740 212 -0.02(-20.47%)
Jan 11, 2016 0.0930 0.0930 0.0930 0 +0.01(+16.31%)
Jan 07, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 04, 2016 0.0800 0.0800 0.0800 60 -0.01(-11.11%)
Dec 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 30, 2015 0.0750 0.0850 0.0750 0.0850 36,574 +0.01(+13.33%)
Dec 29, 2015 0.0723 0.0750 0.0723 0.0750 100,156 +0.00(+0.00%)
Dec 28, 2015 0.0720 0.0750 0.0720 0.0750 8,951 +0.00(+5.63%)
Dec 24, 2015 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Dec 23, 2015 0.0750 0.0750 0.0710 0.0710 175,117 -0.00(-5.33%)
Dec 22, 2015 0.0950 0.0950 0.0711 0.0750 20,195 -0.01(-6.25%)
Dec 21, 2015 0.0800 0.0800 0.0800 0.0800 1,693 +0.00(+0.00%)
Dec 18, 2015 0.0815 0.0815 0.0800 0.0800 550 +0.00(+0.00%)
Dec 16, 2015 0.0800 0.0800 0.0800 0 -0.01(-9.09%)
Dec 15, 2015 0.0710 0.0900 0.0692 0.0880 55,707 +0.01(+10.00%)
Dec 14, 2015 0.0790 0.0800 0.0710 0.0800 217,647 +0.00(+3.90%)
Dec 11, 2015 0.0801 0.0801 0.0710 0.0770 99,078 -0.01(-6.89%)
Dec 10, 2015 0.0795 0.0827 0.0795 0.0827 3,150 +0.00(+3.63%)
Dec 09, 2015 0.0798 0.0798 0.0798 0.0798 102 +0.00(+1.01%)
Dec 07, 2015 0.0790 0.0790 0.0790 15 +0.00(+0.00%)
Dec 04, 2015 0.0840 0.0840 0.0790 0.0790 117,917 -0.01(-5.95%)
Dec 03, 2015 0.0855 0.0855 0.0840 0.0840 10,500 -0.01(-6.67%)
Dec 02, 2015 0.0910 0.0910 0.0850 0.0900 122,368 -0.00(-1.10%)
Dec 01, 2015 0.0982 0.0982 0.0910 0.0910 432 -0.00(-4.21%)
Nov 30, 2015 0.0900 0.0950 0.0900 0.0950 10,496 +0.00(+0.53%)
Nov 27, 2015 0.0945 0.0945 0.0945 0.0945 100 +0.00(+5.00%)
Nov 25, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 24, 2015 0.0950 0.0950 0.0950 0.0950 10,250 -0.01(-5.00%)
Nov 20, 2015 0.0950 0.1050 0.0950 0.1000 2,593 +0.00(+0.00%)
Nov 19, 2015 0.1250 0.1250 0.0910 0.1000 67,387 -0.01(-9.09%)
Nov 17, 2015 0.1100 0.1100 0.1100 50 -0.01(-4.35%)
Nov 16, 2015 0.1150 0.1150 0.1150 0.1150 504 +0.01(+7.86%)
Nov 13, 2015 0.1150 0.1150 0.1000 0.1066 56,158 +0.01(+6.62%)
Nov 12, 2015 0.1020 0.1080 0.1000 0.1000 18,600 -0.01(-7.83%)
Nov 11, 2015 0.1150 0.1150 0.1085 0.1085 237 +0.00(+0.54%)
Nov 10, 2015 0.1000 0.1079 0.1000 0.1079 5,345 +0.01(+7.92%)
Nov 06, 2015 0.1000 0.1000 0.1000 3 -0.00(-0.50%)
Nov 03, 2015 0.1005 0.1005 0.1005 12 -0.00(-1.47%)
Nov 02, 2015 0.1079 0.1079 0.1020 0.1020 1,000 -0.01(-7.27%)
Oct 30, 2015 0.1100 0.1100 0.0950 0.1100 130,292 +0.00(+0.00%)
Oct 29, 2015 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Oct 28, 2015 0.1100 0.1100 0.1100 0.1100 570 +0.00(+0.00%)
Oct 27, 2015 0.0920 0.1100 0.0920 0.1100 2,300 +0.01(+5.77%)
Oct 26, 2015 0.0911 0.1040 0.0911 0.1040 10,266 +0.00(+0.00%)
Oct 23, 2015 0.1001 0.1040 0.1001 0.1040 12,596 -0.01(-5.45%)
Oct 22, 2015 0.1140 0.1140 0.1001 0.1100 6,595 -0.01(-8.33%)
Oct 20, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 19, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Oct 16, 2015 0.1040 0.1100 0.1040 0.1100 28,728 +0.01(+10.00%)
Oct 15, 2015 0.0990 0.1010 0.0990 0.1000 27,500 +0.01(+10.99%)
Oct 14, 2015 0.0901 0.0901 0.0901 0.0901 1,605 +0.00(+0.00%)
Oct 12, 2015 0.0901 0.0901 0.0901 0 +0.00(+0.00%)
Oct 05, 2015 0.0901 0.0901 0.0901 7 +0.00(+0.00%)
Oct 01, 2015 0.0901 0.0901 0.0901 50 +0.00(+0.11%)
Sep 30, 2015 0.0950 0.0950 0.0890 0.0900 44,521 -0.01(-5.26%)
Sep 29, 2015 0.0910 0.0950 0.0850 0.0950 40,556 +0.01(+5.56%)
Sep 25, 2015 0.0900 0.0900 0.0900 25 -0.00(-0.11%)
Sep 24, 2015 0.0901 0.0901 0.0901 0.0901 8,048 +0.00(+0.00%)
Sep 23, 2015 0.0901 0.0901 0.0901 0.0901 1,500 +0.00(+0.00%)
Sep 21, 2015 0.0901 0.0901 0.0901 10 -0.00(-4.86%)
Sep 18, 2015 0.0920 0.0950 0.0920 0.0947 3,122 -0.00(-0.32%)
Sep 17, 2015 0.0920 0.0950 0.0900 0.0950 39,401 -0.01(-5.00%)
Sep 16, 2015 0.1000 0.1000 0.1000 0.1000 1,763 -0.01(-9.09%)
Sep 15, 2015 0.1100 0.1100 0.0970 0.1100 6,162 +0.00(+0.00%)
Sep 14, 2015 0.1120 0.1120 0.1100 0.1100 200 +0.00(+0.00%)
Sep 11, 2015 0.0960 0.1200 0.0960 0.1100 57,370 -0.02(-12.70%)
Sep 10, 2015 0.0920 0.1260 0.0920 0.1260 66,054 +0.02(+20.00%)
Sep 09, 2015 0.1050 0.1050 0.1050 0.1050 25,126 +0.00(+0.00%)
Sep 08, 2015 0.1000 0.1050 0.0900 0.1050 40,074 +0.01(+16.67%)
Sep 03, 2015 0.0900 0.0900 0.0900 0 -0.01(-7.22%)
Sep 02, 2015 0.0911 0.0970 0.0900 0.0970 18,100 -0.00(-1.22%)
Sep 01, 2015 0.0900 0.0982 0.0900 0.0982 51,614 +0.01(+9.11%)
Aug 31, 2015 0.0900 0.0900 0.0810 0.0900 825 +0.00(+2.04%)
Aug 28, 2015 0.0900 0.0900 0.0882 0.0882 11,000 -0.00(-2.00%)
Aug 27, 2015 0.0812 0.0900 0.0790 0.0900 750 +0.00(+0.00%)
Aug 25, 2015 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
Aug 24, 2015 0.0910 0.0910 0.0910 0.0910 595 +0.00(+0.00%)
Aug 21, 2015 0.0870 0.0910 0.0810 0.0910 7,095 +0.00(+1.11%)
Aug 20, 2015 0.0910 0.0910 0.0900 0.0900 10,905 -0.00(-1.10%)
Aug 19, 2015 0.0810 0.0920 0.0810 0.0910 2,487 +0.00(+4.00%)
Aug 18, 2015 0.0875 0.0875 0.0875 0.0875 5,088 -0.00(-2.78%)
Aug 17, 2015 0.1183 0.1260 0.0750 0.0900 1,015,886 -0.04(-29.13%)
Aug 13, 2015 0.1270 0.1270 0.1270 70 +0.00(+0.00%)
Aug 11, 2015 0.1270 0.1270 0.1270 0 -0.00(-1.55%)
Aug 10, 2015 0.1279 0.1290 0.1279 0.1290 25,000 +0.01(+9.14%)
Aug 07, 2015 0.1211 0.1211 0.1182 0.1182 19,052 -0.00(-2.39%)
Aug 06, 2015 0.1211 0.1211 0.1211 0.1211 2,000 -0.00(-1.30%)
Aug 05, 2015 0.1250 0.1250 0.1227 0.1227 13,400 +0.00(+1.32%)
Aug 03, 2015 0.1211 0.1211 0.1211 1 +0.00(+0.00%)
Jul 31, 2015 0.1211 0.1211 0.1211 0.1211 1,100 +0.00(+0.00%)
Jul 29, 2015 0.1211 0.1211 0.1211 5 -0.02(-12.88%)
Jul 23, 2015 0.1390 0.1390 0.1390 0 +0.01(+6.92%)
Jul 22, 2015 0.1191 0.1300 0.1191 0.1300 550 +0.01(+11.02%)
Jul 21, 2015 0.1171 0.1171 0.1171 0.1171 367 -0.01(-9.92%)
Jul 20, 2015 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
Jul 17, 2015 0.1380 0.1400 0.1380 0.1400 13,500 +0.01(+3.70%)
Jul 16, 2015 0.1400 0.1400 0.1301 0.1350 23,612 +0.00(+0.00%)
Jul 15, 2015 0.1300 0.1350 0.1300 0.1350 9,800 -0.01(-6.51%)
Jul 14, 2015 0.1444 0.1444 0.1444 0.1444 1,517 +0.02(+20.33%)
Jul 10, 2015 0.1200 0.1200 0.1200 84 +0.00(+0.00%)
Jul 09, 2015 0.1211 0.1212 0.1200 0.1200 21,500 -0.02(-17.24%)
Jul 07, 2015 0.1450 0.1450 0.1450 0 +0.02(+20.63%)
Jul 06, 2015 0.1202 0.1202 0.1202 0.1202 100 -0.03(-19.38%)
Jun 30, 2015 0.1491 0.1491 0.1491 0 +0.01(+7.24%)
Jun 29, 2015 0.1312 0.1443 0.1160 0.1390 324,088 -0.01(-7.31%)
Jun 24, 2015 0.1500 0.1500 0.1500 79 -0.01(-6.25%)
Jun 23, 2015 0.1475 0.1600 0.1475 0.1600 245,790 +0.00(+1.27%)
Jun 22, 2015 0.1500 0.1580 0.1500 0.1580 104,000 +0.00(+0.00%)
Jun 19, 2015 0.1310 0.1580 0.1300 0.1580 42,200 +0.02(+12.94%)
Jun 17, 2015 0.1399 0.1399 0.1399 0 -0.00(-0.07%)
Jun 16, 2015 0.1446 0.1450 0.1400 0.1400 170,575 -0.02(-10.26%)
Jun 15, 2015 0.1600 0.1600 0.1550 0.1560 97,383 +0.00(+0.65%)
Jun 12, 2015 0.1510 0.1550 0.1500 0.1550 25,010 +0.00(+0.00%)
Jun 11, 2015 0.1400 0.1550 0.1400 0.1550 91,193 +0.02(+14.99%)
Jun 10, 2015 0.1300 0.1348 0.1300 0.1348 15,580 +0.00(+3.69%)
Jun 09, 2015 0.1250 0.1300 0.1250 0.1300 62,869 -0.00(-3.56%)
Jun 08, 2015 0.1300 0.1348 0.1255 0.1348 128,739 +0.00(+3.69%)
Jun 05, 2015 0.1200 0.1300 0.1200 0.1300 145,720 +0.01(+8.33%)
Jun 04, 2015 0.1200 0.1200 0.1200 0.1200 125,100 +0.00(+0.00%)
Jun 02, 2015 0.1200 0.1200 0.1200 10 +0.00(+0.00%)
Jun 01, 2015 0.1200 0.1200 0.1200 0.1200 36,046 +0.00(+0.00%)
May 29, 2015 0.1200 0.1200 0.1200 0.1200 5,205 +0.00(+4.35%)
May 28, 2015 0.1250 0.1250 0.1150 0.1150 7,935 -0.01(-8.00%)
May 27, 2015 0.1200 0.1250 0.1200 0.1250 45,646 +0.00(+0.00%)
May 26, 2015 0.1230 0.1250 0.1230 0.1250 200 +0.01(+8.70%)
May 20, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 19, 2015 0.1150 0.1150 0.1150 0.1150 4,696 -0.00(-4.17%)
May 15, 2015 0.1200 0.1200 0.1200 30 +0.00(+4.35%)
May 13, 2015 0.1150 0.1150 0.1150 97 +0.00(+2.59%)
May 12, 2015 0.1121 0.1121 0.1121 0.1121 10,290 +0.00(+2.47%)
May 11, 2015 0.1094 0.1094 0.1094 0.1094 11,313 -0.00(-2.84%)
May 08, 2015 0.1062 0.1126 0.1062 0.1126 1,740 -0.00(-0.09%)
May 07, 2015 0.1062 0.1127 0.1062 0.1127 555 +0.01(+6.12%)
May 05, 2015 0.1062 0.1062 0.1062 125 -0.01(-7.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.