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

Myrexis Inc (OP: MYRX )

0.0066 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 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 (%)
May 28, 2021 0.0500 0.0500 0.0500 7 +0.00(+6.16%)
May 27, 2021 0.0492 0.0492 0.0471 0.0471 21,500 -0.00(-1.46%)
May 26, 2021 0.0478 0.0478 0.0478 0.0478 1,003 +0.00(+1.49%)
May 25, 2021 0.0471 0.0472 0.0471 0.0471 12,807 -0.00(-0.21%)
May 24, 2021 0.0471 0.0472 0.0471 0.0472 50,609 +0.00(+0.21%)
May 21, 2021 0.0500 0.0500 0.0471 0.0471 14,100 -0.00(-5.80%)
May 19, 2021 0.0500 0.0500 0.0500 0 +0.00(+2.88%)
May 17, 2021 0.0486 0.0486 0.0486 0 -0.00(-2.80%)
May 14, 2021 0.0471 0.0500 0.0471 0.0500 1,300 +0.00(+0.00%)
May 13, 2021 0.0500 0.0500 0.0500 0.0500 105 +0.00(+5.04%)
May 11, 2021 0.0476 0.0476 0.0476 95 -0.00(-4.80%)
May 10, 2021 0.0475 0.0500 0.0475 0.0500 42,300 +0.00(+5.26%)
May 07, 2021 0.0475 0.0475 0.0475 0.0475 200 -0.00(-5.00%)
May 06, 2021 0.0500 0.0500 0.0500 0.0500 1,355 -0.00(-2.15%)
May 05, 2021 0.0545 0.0550 0.0471 0.0511 16,257 +0.00(+0.99%)
May 04, 2021 0.0506 0.0506 0.0471 0.0506 75,729 -0.00(-6.30%)
May 03, 2021 0.0490 0.0590 0.0490 0.0540 112,840 -0.00(-8.47%)
Apr 30, 2021 0.0481 0.0590 0.0481 0.0590 3,200 +0.01(+22.92%)
Apr 29, 2021 0.0510 0.0510 0.0480 0.0480 6,802 -0.01(-18.64%)
Apr 27, 2021 0.0590 0.0590 0.0590 0 +0.00(+5.36%)
Apr 26, 2021 0.0590 0.0590 0.0560 0.0560 61,130 -0.00(-2.95%)
Apr 23, 2021 0.0589 0.0590 0.0560 0.0577 30,100 +0.00(+4.91%)
Apr 20, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 19, 2021 0.0553 0.0553 0.0550 0.0550 15,009 -0.01(-9.84%)
Apr 16, 2021 0.0550 0.0610 0.0550 0.0610 100,000 +0.01(+22.00%)
Apr 15, 2021 0.0500 0.0500 0.0500 0.0500 8,300 +0.00(+6.16%)
Apr 14, 2021 0.0471 0.0500 0.0471 0.0471 1,225 -0.00(-5.80%)
Apr 12, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 09, 2021 0.0538 0.0540 0.0500 0.0500 40,800 +0.00(+6.16%)
Apr 08, 2021 0.0500 0.0500 0.0471 0.0471 15,900 -0.00(-5.80%)
Apr 05, 2021 0.0500 0.0500 0.0500 0 +0.00(+1.01%)
Mar 30, 2021 0.0495 0.0495 0.0495 0 +0.00(+5.10%)
Mar 29, 2021 0.0540 0.0540 0.0471 0.0471 5,504 -0.01(-12.78%)
Mar 26, 2021 0.0528 0.0540 0.0528 0.0540 40,000 +0.01(+17.14%)
Mar 25, 2021 0.0461 0.0461 0.0461 0.0461 112 -0.00(-2.12%)
Mar 24, 2021 0.0471 0.0471 0.0471 3 +0.00(+0.00%)
Mar 22, 2021 0.0471 0.0471 0.0471 0 -0.01(-11.96%)
Mar 19, 2021 0.0535 0.0535 0.0535 50 +0.00(+0.00%)
Mar 18, 2021 0.0500 0.0535 0.0500 0.0535 61,115 +0.01(+13.59%)
Mar 16, 2021 0.0471 0.0471 0.0471 0 -0.01(-12.78%)
Mar 15, 2021 0.0471 0.0540 0.0471 0.0540 17,066 +0.01(+13.68%)
Mar 11, 2021 0.0475 0.0475 0.0475 0 -0.00(-9.52%)
Mar 10, 2021 0.0530 0.0530 0.0470 0.0525 67,991 +0.00(+2.94%)
Mar 09, 2021 0.0510 0.0510 0.0510 0.0510 331 -0.00(-7.10%)
Mar 05, 2021 0.0549 0.0549 0.0549 0 -0.00(-0.18%)
Mar 04, 2021 0.0550 0.0550 0.0550 56 +0.00(+0.00%)
Mar 03, 2021 0.0570 0.0570 0.0550 0.0550 10,350 +0.00(+5.57%)
Mar 02, 2021 0.0521 0.0521 0.0471 0.0521 200 +0.00(+4.20%)
Mar 01, 2021 0.0570 0.0590 0.0500 0.0500 86,622 +0.00(+0.00%)
Feb 26, 2021 0.0510 0.0510 0.0500 0.0500 11,000 -0.01(-15.25%)
Feb 25, 2021 0.0588 0.0590 0.0588 0.0590 6,000 +0.01(+18.00%)
Feb 24, 2021 0.0500 0.0800 0.0500 0.0500 24,063 +0.00(+0.20%)
Feb 23, 2021 0.0500 0.0500 0.0441 0.0499 11,056 -0.00(-0.20%)
Feb 22, 2021 0.0494 0.0500 0.0492 0.0500 148,500 +0.00(+0.20%)
Feb 19, 2021 0.0499 0.0499 0.0499 0.0499 5,500 +0.00(+0.00%)
Feb 18, 2021 0.0499 0.0499 0.0470 0.0499 160,000 +0.01(+14.98%)
Feb 17, 2021 0.0434 0.0434 0.0434 0.0434 125 -0.00(-9.58%)
Feb 16, 2021 0.0465 0.0480 0.0430 0.0480 170,000 +0.01(+11.63%)
Feb 12, 2021 0.0400 0.0460 0.0400 0.0430 54,000 -0.00(-4.44%)
Feb 11, 2021 0.0400 0.0450 0.0400 0.0450 300,505 +0.01(+28.57%)
Feb 10, 2021 0.0350 0.0350 0.0350 0.0350 30,905 -0.00(-2.78%)
Feb 09, 2021 0.0400 0.0400 0.0360 0.0360 22,703 -0.01(-14.29%)
Feb 08, 2021 0.0370 0.0420 0.0360 0.0420 288,945 +0.01(+13.51%)
Feb 05, 2021 0.0340 0.0390 0.0340 0.0370 86,400 -0.00(-2.63%)
Feb 03, 2021 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
Feb 02, 2021 0.0330 0.0330 0.0297 0.0300 56,819 -0.00(-11.76%)
Feb 01, 2021 0.0340 0.0340 0.0340 38 +0.00(+0.00%)
Jan 29, 2021 0.0400 0.0400 0.0340 0.0340 16,500 -0.00(-12.82%)
Jan 28, 2021 0.0365 0.0390 0.0365 0.0390 200 +0.00(+14.71%)
Jan 27, 2021 0.0340 0.0340 0.0340 0.0340 2,000 -0.00(-5.56%)
Jan 26, 2021 0.0360 0.0360 0.0360 0.0360 166 -0.00(-5.26%)
Jan 25, 2021 0.0340 0.0380 0.0340 0.0380 1,945 +0.00(+11.76%)
Jan 22, 2021 0.0340 0.0340 0.0340 0.0340 30,000 -0.00(-10.53%)
Jan 21, 2021 0.0365 0.0380 0.0365 0.0380 14,000 +0.00(+11.76%)
Jan 20, 2021 0.0380 0.0380 0.0340 0.0340 325 -0.00(-10.53%)
Jan 19, 2021 0.0380 0.0380 0.0380 0.0380 5,503 +0.00(+11.76%)
Jan 15, 2021 0.0340 0.0340 0.0340 0.0340 200 -0.00(-10.53%)
Jan 14, 2021 0.0380 0.0380 0.0380 0.0380 4,240 +0.00(+11.76%)
Jan 12, 2021 0.0340 0.0340 0.0340 0 -0.00(-2.86%)
Jan 11, 2021 0.0360 0.0360 0.0350 0.0350 3,517 +0.00(+0.00%)
Jan 08, 2021 0.0350 0.0350 0.0350 0.0350 433,900 +0.00(+2.94%)
Jan 07, 2021 0.0330 0.0340 0.0330 0.0340 20,015 +0.01(+17.24%)
Jan 06, 2021 0.0290 0.0290 0.0290 37 +0.00(+0.00%)
Jan 05, 2021 0.0311 0.0330 0.0290 0.0290 31,633 -0.01(-17.14%)
Jan 04, 2021 0.0375 0.0375 0.0350 0.0350 72,310 +0.00(+9.38%)
Dec 31, 2020 0.0320 0.0320 0.0320 848 -0.00(-7.78%)
Dec 30, 2020 0.0350 0.0350 0.0347 0.0347 848 +0.00(+2.06%)
Dec 29, 2020 0.0340 0.0340 0.0340 0.0340 2,400 +0.00(+1.49%)
Dec 28, 2020 0.0335 0.0335 0.0335 133 +0.00(+0.00%)
Dec 24, 2020 0.0335 0.0335 0.0335 0.0335 10,000 -0.00(-2.33%)
Dec 23, 2020 0.0375 0.0375 0.0335 0.0343 126,194 -0.00(-2.00%)
Dec 22, 2020 0.0367 0.0400 0.0350 0.0350 203,219 -0.00(-8.62%)
Dec 21, 2020 0.0367 0.0383 0.0367 0.0383 24,389 +0.00(+4.08%)
Dec 18, 2020 0.0368 0.0368 0.0368 0.0368 8,000 -0.00(-7.77%)
Dec 17, 2020 0.0330 0.0399 0.0330 0.0399 13,817 +0.00(+4.18%)
Dec 16, 2020 0.0385 0.0385 0.0383 0.0383 47,725 -0.00(-4.01%)
Dec 15, 2020 0.0388 0.0399 0.0388 0.0399 40,004 +0.00(+2.31%)
Dec 14, 2020 0.0385 0.0468 0.0385 0.0390 106,139 -0.01(-16.67%)
Dec 11, 2020 0.0434 0.0468 0.0434 0.0468 200 +0.00(+10.12%)
Dec 10, 2020 0.0450 0.0450 0.0425 0.0425 2,627 +0.00(+6.25%)
Dec 09, 2020 0.0490 0.0490 0.0400 0.0400 47,321 -0.00(-6.32%)
Dec 08, 2020 0.0468 0.0468 0.0427 0.0427 5,100 +0.00(+10.91%)
Dec 07, 2020 0.0385 0.0385 0.0385 87 +0.00(+0.00%)
Dec 04, 2020 0.0385 0.0385 0.0385 0.0385 100 -0.01(-17.91%)
Dec 03, 2020 0.0469 0.0469 0.0469 0.0469 9,075 +0.01(+22.14%)
Dec 02, 2020 0.0384 0.0384 0.0384 0.0384 7,000 +0.00(+0.00%)
Dec 01, 2020 0.0384 0.0384 0.0384 0.0384 120 -0.01(-18.12%)
Nov 30, 2020 0.0384 0.0469 0.0384 0.0469 332 +0.00(+0.00%)
Nov 27, 2020 0.0384 0.0469 0.0384 0.0469 200 -0.00(-4.29%)
Nov 24, 2020 0.0490 0.0490 0.0490 0 +0.01(+12.39%)
Nov 23, 2020 0.0446 0.0489 0.0436 0.0436 44,830 +0.00(+5.31%)
Nov 20, 2020 0.0360 0.0414 0.0360 0.0414 300 -0.00(-1.43%)
Nov 19, 2020 0.0371 0.0420 0.0371 0.0420 101,555 +0.00(+10.24%)
Nov 18, 2020 0.0425 0.0425 0.0381 0.0381 111,055 -0.00(-10.56%)
Nov 17, 2020 0.0426 0.0426 0.0426 0.0426 437 -0.00(-9.36%)
Nov 16, 2020 0.0381 0.0470 0.0381 0.0470 30,793 +0.01(+16.63%)
Nov 13, 2020 0.0403 0.0403 0.0403 40 +0.00(+0.00%)
Nov 12, 2020 0.0403 0.0403 0.0403 0.0403 198 +0.00(+8.92%)
Nov 11, 2020 0.0370 0.0370 0.0370 0.0370 353 +0.00(+0.00%)
Nov 10, 2020 0.0370 0.0370 0.0370 0.0370 300 -0.01(-21.28%)
Nov 09, 2020 0.0470 0.0470 0.0370 0.0470 1,280 +0.01(+26.68%)
Nov 06, 2020 0.0371 0.0371 0.0371 0.0371 200 -0.01(-21.06%)
Nov 05, 2020 0.0470 0.0470 0.0470 50 +0.00(+0.00%)
Nov 04, 2020 0.0360 0.0470 0.0360 0.0470 9,500 +0.00(+9.30%)
Nov 03, 2020 0.0410 0.0450 0.0410 0.0430 40,225 -0.00(-4.44%)
Nov 02, 2020 0.0450 0.0450 0.0450 0.0450 2,519 +0.00(+0.00%)
Oct 30, 2020 0.0420 0.0450 0.0420 0.0450 25,100 +0.00(+7.14%)
Oct 29, 2020 0.0380 0.0420 0.0370 0.0420 143,091 +0.01(+13.51%)
Oct 28, 2020 0.0385 0.0385 0.0370 0.0370 9,000 +0.00(+0.00%)
Oct 27, 2020 0.0370 0.0370 0.0370 0.0370 10,203 -0.00(-7.50%)
Oct 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 22, 2020 0.0400 0.0400 0.0400 0.0400 90,001 +0.00(+0.00%)
Oct 21, 2020 0.0485 0.0485 0.0400 0.0400 35,002 +0.00(+0.00%)
Oct 20, 2020 0.0400 0.0400 0.0400 6 +0.00(+0.00%)
Oct 19, 2020 0.0400 0.0400 0.0400 0.0400 100 -0.01(-14.89%)
Oct 16, 2020 0.0450 0.0470 0.0450 0.0470 200 +0.00(+0.00%)
Oct 14, 2020 0.0470 0.0470 0.0470 0 +0.00(+8.05%)
Oct 13, 2020 0.0445 0.0470 0.0380 0.0435 50,178 +0.00(+8.75%)
Oct 12, 2020 0.0530 0.0530 0.0400 0.0400 50,093 -0.00(-9.09%)
Oct 09, 2020 0.0440 0.0440 0.0431 0.0440 32,500 +0.00(+0.92%)
Oct 08, 2020 0.0436 0.0450 0.0422 0.0436 40,630 +0.00(+3.32%)
Oct 07, 2020 0.0464 0.0464 0.0422 0.0422 79,018 -0.00(-0.71%)
Oct 06, 2020 0.0500 0.0530 0.0425 0.0425 120,522 -0.01(-15.00%)
Oct 05, 2020 0.0450 0.0500 0.0449 0.0500 84,733 +0.00(+0.00%)
Oct 02, 2020 0.0500 0.0500 0.0400 0.0500 132,400 -0.00(-1.96%)
Oct 01, 2020 0.0380 0.0510 0.0380 0.0510 71,860 +0.01(+27.50%)
Sep 30, 2020 0.0360 0.0540 0.0360 0.0400 344,937 +0.01(+25.00%)
Sep 29, 2020 0.0350 0.0360 0.0320 0.0320 85,300 +0.00(+1.27%)
Sep 28, 2020 0.0281 0.0316 0.0281 0.0316 10,242 -0.00(-9.71%)
Sep 25, 2020 0.0350 0.0350 0.0350 0.0350 26,400 +0.00(+0.00%)
Sep 24, 2020 0.0280 0.0350 0.0280 0.0350 66,749 +0.00(+9.38%)
Sep 23, 2020 0.0320 0.0320 0.0320 0.0320 150 +0.00(+6.67%)
Sep 22, 2020 0.0320 0.0340 0.0300 0.0300 38,555 +0.00(+7.14%)
Sep 21, 2020 0.0255 0.0280 0.0255 0.0280 61,806 +0.01(+27.27%)
Sep 18, 2020 0.0250 0.0250 0.0220 0.0220 3,200 -0.01(-24.14%)
Sep 17, 2020 0.0290 0.0290 0.0290 0.0290 100 +0.00(+17.89%)
Sep 14, 2020 0.0246 0.0246 0.0246 0 +0.00(+0.00%)
Sep 11, 2020 0.0246 0.0246 0.0246 29 +0.00(+0.00%)
Sep 10, 2020 0.0272 0.0350 0.0246 0.0246 700 +0.00(+16.04%)
Sep 09, 2020 0.0212 0.0212 0.0212 0.0212 501 -0.01(-29.33%)
Sep 08, 2020 0.0310 0.0310 0.0300 0.0300 15,000 +0.00(+0.67%)
Sep 04, 2020 0.0212 0.0298 0.0212 0.0298 400 +0.01(+40.57%)
Sep 03, 2020 0.0212 0.0212 0.0212 0.0212 100 +0.00(+0.00%)
Sep 02, 2020 0.0212 0.0310 0.0212 0.0212 10,500 +0.00(+0.00%)
Sep 01, 2020 0.0212 0.0212 0.0212 25 +0.00(+0.00%)
Aug 31, 2020 0.0212 0.0212 0.0212 0.0212 562 +0.00(+0.00%)
Aug 28, 2020 0.0212 0.0212 0.0212 0.0212 8,000 -0.01(-26.90%)
Aug 27, 2020 0.0212 0.0290 0.0212 0.0290 11,906 -0.00(-6.45%)
Aug 26, 2020 0.0310 0.0310 0.0310 0.0310 400 +0.00(+0.00%)
Aug 25, 2020 0.0310 0.0310 0.0310 10 +0.00(+0.00%)
Aug 24, 2020 0.0300 0.0310 0.0260 0.0310 36,414 +0.01(+23.51%)
Aug 21, 2020 0.0251 0.0251 0.0251 50 +0.00(+0.00%)
Aug 20, 2020 0.0251 0.0251 0.0251 0.0251 10,025 -0.01(-28.29%)
Aug 19, 2020 0.0350 0.0350 0.0350 75 +0.00(+0.00%)
Aug 18, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+2.94%)
Aug 17, 2020 0.0340 0.0340 0.0340 0.0340 100 +0.01(+51.11%)
Aug 13, 2020 0.0225 0.0225 0.0225 0 -0.01(-25.00%)
Aug 10, 2020 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Aug 07, 2020 0.0204 0.0320 0.0204 0.0290 253,900 +0.00(+17.41%)
Aug 06, 2020 0.0259 0.0259 0.0247 0.0247 10,100 +0.00(+4.66%)
Aug 05, 2020 0.0236 0.0236 0.0236 0.0236 10,000 +0.00(+0.00%)
Aug 04, 2020 0.0203 0.0290 0.0203 0.0236 47,103 +0.00(+18.00%)
Aug 03, 2020 0.0185 0.0200 0.0185 0.0200 30,582 +0.00(+11.11%)
Jul 31, 2020 0.0180 0.0180 0.0180 0.0180 43,000 +0.00(+9.76%)
Jul 29, 2020 0.0164 0.0164 0.0164 0 +0.00(+5.13%)
Jul 28, 2020 0.0156 0.0156 0.0156 0.0156 650 -0.00(-8.24%)
Jul 27, 2020 0.0170 0.0170 0.0170 0.0170 186 +0.00(+8.97%)
Jul 24, 2020 0.0156 0.0156 0.0156 35 +0.00(+0.00%)
Jul 23, 2020 0.0155 0.0199 0.0155 0.0156 339,325 -0.00(-11.36%)
Jul 22, 2020 0.0150 0.0185 0.0150 0.0176 15,400 +0.00(+17.33%)
Jul 21, 2020 0.0175 0.0175 0.0150 0.0150 254 -0.00(-6.25%)
Jul 20, 2020 0.0160 0.0160 0.0160 0.0160 29,412 +0.00(+6.67%)
Jul 17, 2020 0.0150 0.0150 0.0150 25 +0.00(+0.00%)
Jul 15, 2020 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Jul 14, 2020 0.0150 0.0150 0.0140 0.0140 10,400 -0.00(-12.50%)
Jul 09, 2020 0.0160 0.0160 0.0160 0 -0.00(-3.03%)
Jul 08, 2020 0.0165 0.0165 0.0165 165 +0.00(+0.00%)
Jul 07, 2020 0.0160 0.0170 0.0160 0.0165 114,020 +0.00(+3.13%)
Jul 06, 2020 0.0160 0.0160 0.0160 0.0160 950 +0.00(+0.00%)
Jul 02, 2020 0.0160 0.0160 0.0160 12 +0.00(+0.00%)
Jul 01, 2020 0.0160 0.0170 0.0160 0.0160 92,448 +0.00(+0.00%)
Jun 30, 2020 0.0160 0.0160 0.0160 0.0160 62,051 -0.00(-1.84%)
Jun 29, 2020 0.0163 0.0163 0.0163 1 +0.00(+0.00%)
Jun 26, 2020 0.0151 0.0163 0.0151 0.0163 300 -0.00(-6.32%)
Jun 25, 2020 0.0151 0.0174 0.0151 0.0174 1,025 +0.00(+0.00%)
Jun 24, 2020 0.0163 0.0174 0.0163 0.0174 1,260 +0.00(+6.75%)
Jun 23, 2020 0.0163 0.0163 0.0163 0.0163 107 +0.00(+0.62%)
Jun 22, 2020 0.0162 0.0162 0.0162 0.0162 127 +0.00(+8.00%)
Jun 19, 2020 0.0150 0.0150 0.0150 0.0150 30,200 +0.00(+4.90%)
Jun 18, 2020 0.0143 0.0143 0.0143 0.0143 117 +0.00(+6.72%)
Jun 17, 2020 0.0134 0.0134 0.0134 20 +0.00(+0.00%)
Jun 16, 2020 0.0134 0.0134 0.0134 0.0134 2,008 -0.00(-4.29%)
Jun 15, 2020 0.0140 0.0140 0.0140 0.0140 136,505 +0.00(+0.00%)
Jun 12, 2020 0.0167 0.0167 0.0140 0.0140 87,200 -0.00(-16.17%)
Jun 11, 2020 0.0167 0.0167 0.0167 50 +0.00(+0.00%)
Jun 09, 2020 0.0167 0.0167 0.0167 0 +0.00(+0.00%)
Jun 08, 2020 0.0167 0.0167 0.0167 0.0167 100 -0.00(-6.18%)
Jun 05, 2020 0.0155 0.0178 0.0155 0.0178 300 +0.00(+14.84%)
Jun 03, 2020 0.0155 0.0155 0.0155 0 -0.00(-1.27%)
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.