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

Myrexis Inc (OP: MYRX )

0.0110 +0.0010 (+10.00%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 30, 2013 0.0840 0.0840 0.0840 0.0840 0 +0.01(+18.31%)
May 29, 2013 0.0740 0.0740 0.0700 0.0710 26,501 -0.00(-4.05%)
May 28, 2013 0.0750 0.0850 0.0700 0.0740 122,808 -0.00(-1.33%)
May 24, 2013 0.0700 0.0799 0.0700 0.0750 71,400 +0.00(+7.14%)
May 23, 2013 0.0700 0.0700 0.0650 0.0700 94,246 +0.00(+0.00%)
May 22, 2013 0.0699 0.0700 0.0650 0.0700 235,624 +0.00(+0.14%)
May 21, 2013 0.0650 0.0699 0.0650 0.0699 120,143 +0.00(+7.54%)
May 20, 2013 0.0621 0.0699 0.0621 0.0650 7,950 -0.01(-7.14%)
May 17, 2013 0.0765 0.0800 0.0600 0.0700 850,533 -0.01(-12.50%)
May 16, 2013 0.0900 0.0900 0.0750 0.0800 193,715 -0.01(-11.11%)
May 15, 2013 0.0910 0.0910 0.0800 0.0900 116,106 -0.00(-3.23%)
May 13, 2013 0.0930 0.0940 0.0910 0.0930 107,117 +0.00(+1.09%)
May 10, 2013 0.0950 0.0950 0.0900 0.0920 40,250 -0.01(-8.91%)
May 09, 2013 0.1010 0.1010 0.1010 0.1010 22,180 +0.00(+0.00%)
May 08, 2013 0.1100 0.1100 0.1010 0.1010 25,257 -0.01(-8.18%)
May 07, 2013 0.1050 0.1129 0.1000 0.1100 178,442 +0.00(+0.00%)
May 06, 2013 0.0910 0.1150 0.0910 0.1100 178,963 +0.02(+20.88%)
May 03, 2013 0.0910 0.0910 0.0910 0.0910 14,550 +0.00(+1.11%)
May 02, 2013 0.0910 0.0910 0.0900 0.0900 45,749 +0.00(+4.65%)
May 01, 2013 0.0860 0.0860 0.0860 0.0860 33,892 +0.00(+0.00%)
Apr 30, 2013 0.0860 0.0860 0.0860 0.0860 30,832 +0.00(+0.00%)
Apr 29, 2013 0.0900 0.0900 0.0860 0.0860 323 -0.00(-4.44%)
Apr 26, 2013 0.0950 0.1000 0.0900 0.0900 176,281 +0.00(+4.65%)
Apr 25, 2013 0.0860 0.0950 0.0860 0.0860 2,886 -0.01(-6.52%)
Apr 24, 2013 0.0900 0.0920 0.0900 0.0920 830,676 +0.00(+2.22%)
Apr 23, 2013 0.0860 0.0900 0.0860 0.0900 139,625 +0.00(+0.00%)
Apr 22, 2013 0.0950 0.0950 0.0860 0.0900 38,069 -0.01(-5.26%)
Apr 19, 2013 0.0950 0.0950 0.0950 0.0950 12,368 +0.01(+10.47%)
Apr 18, 2013 0.0850 0.0980 0.0810 0.0860 52,483 -0.01(-11.34%)
Apr 17, 2013 0.0970 0.0970 0.0910 0.0970 34,374 +0.00(+0.00%)
Apr 16, 2013 0.0910 0.0970 0.0910 0.0970 16,550 +0.00(+0.00%)
Apr 15, 2013 0.0820 0.1000 0.0800 0.0970 307,224 +0.01(+14.12%)
Apr 12, 2013 0.0850 0.0880 0.0850 0.0850 34,378 +0.00(+0.00%)
Apr 11, 2013 0.0820 0.0850 0.0820 0.0850 10,812 +0.00(+0.00%)
Apr 10, 2013 0.0950 0.0950 0.0810 0.0850 263,409 -0.01(-10.53%)
Apr 09, 2013 0.0950 0.0980 0.0950 0.0950 16,877 +0.00(+0.00%)
Apr 08, 2013 0.0980 0.0980 0.0880 0.0950 20,492 +0.01(+5.56%)
Apr 05, 2013 0.0900 0.0980 0.0900 0.0900 62,153 -0.00(-3.23%)
Apr 04, 2013 0.0900 0.0930 0.0860 0.0930 225,616 +0.00(+3.33%)
Apr 03, 2013 0.0950 0.0950 0.0860 0.0900 395,066 +0.00(+0.00%)
Apr 02, 2013 0.0950 0.0950 0.0900 0.0900 14,264 -0.01(-5.26%)
Apr 01, 2013 0.0860 0.0950 0.0860 0.0950 3,500 +0.00(+0.00%)
Mar 28, 2013 0.0930 0.0950 0.0930 0.0950 110,374 +0.00(+0.00%)
Mar 27, 2013 0.1000 0.1000 0.0860 0.0950 179,067 -0.01(-5.00%)
Mar 26, 2013 0.1000 0.1000 0.0800 0.1000 250,070 +0.00(+4.17%)
Mar 25, 2013 0.1000 0.1000 0.0940 0.0960 281,531 -0.00(-4.00%)
Mar 22, 2013 0.0940 0.1000 0.0940 0.1000 4,508 +0.00(+4.17%)
Mar 21, 2013 0.0950 0.1000 0.0920 0.0960 14,777 -0.00(-4.00%)
Mar 20, 2013 0.1000 0.1000 0.0960 0.1000 27,414 +0.00(+0.00%)
Mar 19, 2013 0.0970 0.1000 0.0950 0.1000 121,409 +0.00(+0.00%)
Mar 18, 2013 0.1000 0.1000 0.0950 0.1000 12,950 +0.00(+0.00%)
Mar 15, 2013 0.1030 0.1030 0.0970 0.1000 116,431 +0.00(+0.00%)
Mar 14, 2013 0.1000 0.1030 0.0970 0.1000 208,489 +0.00(+0.00%)
Mar 13, 2013 0.1000 0.1000 0.1000 0.1000 49,878 +0.00(+0.00%)
Mar 12, 2013 0.0960 0.1030 0.0960 0.1000 119,835 +0.00(+0.00%)
Mar 11, 2013 0.0980 0.1100 0.0980 0.1000 313,838 +0.00(+5.04%)
Mar 08, 2013 0.1000 0.1000 0.0950 0.0952 314,349 -0.00(-4.80%)
Mar 07, 2013 0.0950 0.1000 0.0900 0.1000 399,661 +0.01(+5.26%)
Mar 06, 2013 0.1200 0.1200 0.0750 0.0950 2,367,292 -0.03(-21.49%)
Mar 05, 2013 0.1250 0.1250 0.1150 0.1210 485,173 -0.00(-3.20%)
Mar 04, 2013 0.1210 0.1300 0.1210 0.1250 105,232 +0.00(+0.00%)
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.