MYREXIS INC Historical Stock Prices

MYRX 
$0.125
*  
unch
unch
Get MYRX Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading MYRX now


Community Rating:
View:    MYRX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.125  0.12  0.125 45,646
05/27/2015 0.12 0.125 0.12 0.125 45,646
05/26/2015 0.123 0.125 0.123 0.125 200
05/22/2015 0.115 0.115 0.115 0.115 00
05/21/2015 0.115 0.115 0.115 0.115 00
05/20/2015 0.115 0.117 0.115 0.115 20,250
05/19/2015 0.115 0.115 0.115 0.115 4,696
05/18/2015 0.12 0.12 0.12 0.12 00
05/15/2015 0.1121 0.1206 0.1121 0.12 256,345
05/14/2015 0.115 0.115 0.115 0.115 00
05/13/2015 0.1121 0.115 0.1121 0.115 42,559
05/12/2015 0.1121 0.1121 0.1121 0.1121 10,290
05/11/2015 0.1094 0.1094 0.1094 0.1094 11,313
05/08/2015 0.1062 0.1126 0.1062 0.1126 1,740
05/07/2015 0.1062 0.1127 0.1062 0.1127 555
05/06/2015 0.1062 0.1062 0.1062 0.1062 00
05/05/2015 0.1062 0.1062 0.1062 0.1062 5,203
05/04/2015 0.115 0.115 0.115 0.115 00
05/01/2015 0.1062 0.115 0.1062 0.115 2,100
04/30/2015 0.1062 0.1062 0.1062 0.1062 00
04/29/2015 0.1062 0.1062 0.1062 0.1062 250
04/28/2015 0.1062 0.1062 0.1062 0.1062 1,670
04/27/2015 0.1189 0.1189 0.1062 0.1062 350
04/24/2015 0.1189 0.1189 0.1164 0.1164 200
04/23/2015 0.1062 0.1062 0.1062 0.1062 00
04/22/2015 0.1062 0.1062 0.1062 0.1062 00
04/21/2015 0.1198 0.1198 0.1062 0.1062 509
04/20/2015 0.1198 0.1198 0.1198 0.1198 1,788
04/17/2015 0.1061 0.1198 0.1061 0.1198 615
04/16/2015 0.1116 0.1199 0.111 0.1199 57,624
04/15/2015 0.1118 0.12 0.1118 0.12 20,703
04/14/2015 0.1117 0.12 0.1117 0.12 358
04/13/2015 0.1103 0.1103 0.1103 0.1103 00
04/10/2015 0.12 0.12 0.1103 0.1103 5,245
04/09/2015 0.12 0.12 0.12 0.12 00
04/08/2015 0.12 0.12 0.1181 0.12 8,040
04/07/2015 0.115 0.115 0.1102 0.1102 56,200
04/06/2015 0.111 0.111 0.111 0.111 5,000
04/02/2015 0.1193 0.1193 0.1103 0.1149 19,100
04/01/2015 0.1104 0.1104 0.1104 0.1104 7,407
03/31/2015 0.1173 0.119 0.1173 0.119 7,500
03/30/2015 0.1117 0.115 0.1011 0.1011 18,156
03/27/2015 0.1115 0.1189 0.1115 0.1189 1,000
03/26/2015 0.1189 0.1189 0.1189 0.1189 00
03/25/2015 0.112 0.1199 0.112 0.1189 40,718
03/24/2015 0.112 0.1347 0.112 0.1347 254
03/23/2015 0.1269 0.1269 0.1269 0.1269 00
03/20/2015 0.1123 0.128 0.112 0.1269 32,010
03/19/2015 0.1132 0.1347 0.1121 0.13 56,570
03/18/2015 0.1151 0.1348 0.112 0.112 5,490
03/17/2015 0.12 0.125 0.113 0.113 29,087
03/16/2015 0.1298 0.135 0.124 0.125 165,045
03/13/2015 0.14 0.1444 0.13 0.1444 77,663
03/12/2015 0.1481 0.1484 0.14 0.1467 132,400
03/11/2015 0.1481 0.1481 0.1481 0.1481 00
03/10/2015 0.1405 0.15 0.1405 0.1481 1,139
03/09/2015 0.141 0.141 0.141 0.141 00
03/06/2015 0.147 0.147 0.141 0.141 10,162
03/05/2015 0.1381 0.155 0.1381 0.155 10,238
03/04/2015 0.1305 0.14 0.1305 0.14 15,438
03/03/2015 0.145 0.145 0.145 0.145 31,900
03/02/2015 0.1505 0.1505 0.1505 0.1505 00
02/27/2015 0.145 0.1505 0.145 0.1505 15,724
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?