MYREXIS INC Historical Stock Prices

MYRX 
$0.09
*  
0.0018
2.04 %
Get MYRX Alerts
*Delayed - data as of Sep. 1, 2015 15:09 ET  -  Find a broker to begin trading MYRX now


Community Rating:
View:    MYRX Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
15:09 N/A  0.09  0.09  0.09 51,514
08/31/2015 0.09 0.09 0.081 0.09 825
08/28/2015 0.09 0.09 0.0882 0.0882 11,000
08/27/2015 0.081 0.09 0.079 0.09 750
08/26/2015 0.09 0.09 0.09 0.09 00
08/25/2015 0.081 0.09 0.08 0.09 1,010
08/24/2015 0.091 0.091 0.091 0.091 595
08/21/2015 0.087 0.091 0.081 0.091 7,095
08/20/2015 0.091 0.091 0.09 0.09 10,905
08/19/2015 0.081 0.092 0.081 0.091 2,487
08/18/2015 0.0875 0.0875 0.0875 0.0875 5,088
08/17/2015 0.118 0.126 0.075 0.09 1,015,886
08/14/2015 0.127 0.127 0.127 0.127 00
08/13/2015 0.127 0.127 0.127 0.127 42,937
08/12/2015 0.127 0.127 0.127 0.127 00
08/11/2015 0.127 0.127 0.127 0.127 318
08/10/2015 0.1279 0.129 0.1279 0.129 25,000
08/07/2015 0.1211 0.1211 0.1182 0.1182 19,052
08/06/2015 0.1211 0.1211 0.1211 0.1211 2,000
08/05/2015 0.125 0.125 0.1227 0.1227 13,400
08/04/2015 0.1211 0.1211 0.1211 0.1211 00
08/03/2015 0.135 0.135 0.1211 0.1211 4,797
07/31/2015 0.1211 0.1211 0.1211 0.1211 1,100
07/30/2015 0.1211 0.1211 0.1211 0.1211 00
07/29/2015 0.1211 0.1211 0.1211 0.1211 5,094
07/28/2015 0.139 0.139 0.139 0.139 00
07/27/2015 0.139 0.139 0.139 0.139 00
07/24/2015 0.139 0.139 0.139 0.139 00
07/23/2015 0.13 0.139 0.13 0.139 30,050
07/22/2015 0.1191 0.13 0.1191 0.13 550
07/21/2015 0.1171 0.1171 0.1171 0.1171 367
07/20/2015 0.13 0.13 0.13 0.13 10,000
07/17/2015 0.138 0.14 0.138 0.14 13,500
07/16/2015 0.14 0.14 0.1301 0.135 23,612
07/15/2015 0.13 0.135 0.13 0.135 9,800
07/14/2015 0.1444 0.1444 0.1444 0.1444 1,517
07/13/2015 0.12 0.12 0.12 0.12 00
07/10/2015 0.12 0.12 0.12 0.12 5,000
07/09/2015 0.1211 0.1212 0.12 0.12 21,500
07/08/2015 0.145 0.145 0.145 0.145 00
07/07/2015 0.1402 0.145 0.1211 0.145 1,350
07/06/2015 0.1202 0.1202 0.1202 0.1202 100
07/02/2015 0.1491 0.1491 0.1491 0.1491 00
07/01/2015 0.1491 0.1491 0.1491 0.1491 00
06/30/2015 0.144 0.15 0.144 0.1491 55,090
06/29/2015 0.1312 0.1443 0.116 0.139 324,088
06/26/2015 0.15 0.15 0.15 0.15 00
06/25/2015 0.15 0.15 0.15 0.15 00
06/24/2015 0.15 0.15 0.14 0.15 64,000
06/23/2015 0.1475 0.16 0.1475 0.16 245,790
06/22/2015 0.15 0.158 0.15 0.158 104,000
06/19/2015 0.131 0.158 0.13 0.158 42,200
06/18/2015 0.1399 0.1399 0.1399 0.1399 00
06/17/2015 0.1437 0.145 0.132 0.1399 27,766
06/16/2015 0.145 0.145 0.14 0.14 170,575
06/15/2015 0.16 0.16 0.155 0.156 97,383
06/12/2015 0.151 0.155 0.15 0.155 25,010
06/11/2015 0.14 0.155 0.14 0.155 91,193
06/10/2015 0.13 0.1348 0.13 0.1348 15,580
06/09/2015 0.125 0.13 0.125 0.13 62,869
06/08/2015 0.13 0.1348 0.1255 0.1348 128,739
06/05/2015 0.12 0.13 0.12 0.13 145,720
06/04/2015 0.12 0.12 0.12 0.12 125,100
06/03/2015 0.12 0.12 0.12 0.12 00
06/02/2015 0.12 0.12 0.12 0.12 30,000
06/01/2015 0.12 0.12 0.12 0.12 36,046
*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?