NYMOX PHARMA (NQ: NYMX)
2.150 USD  -0.020 (-0.92%)
Official Closing Price  /  Updated: 4:30 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 11, 2016 2.070 2.270 2.060 2.170 147,433 +0.03(+1.40%)
Feb 10, 2016 2.040 2.140 227,491 -0.14(-6.14%)
Feb 09, 2016 1.900 2.580 1.900 2.280 1,553,736 +0.33(+16.92%)
Feb 08, 2016 2.000 2.000 1.900 1.950 73,705 -0.08(-3.94%)
Feb 05, 2016 2.020 2.170 2.000 2.030 120,006 +0.02(+1.00%)
Feb 04, 2016 1.890 2.020 1.840 2.010 144,756 +0.09(+4.69%)
Feb 03, 2016 2.080 2.170 1.790 1.920 229,927 -0.12(-5.88%)
Feb 02, 2016 2.160 2.160 2.000 2.040 112,909 -0.11(-5.12%)
Feb 01, 2016 2.310 2.310 2.050 2.150 197,996 -0.16(-6.93%)
Jan 29, 2016 2.340 2.360 2.160 2.310 115,639 -0.04(-1.70%)
Jan 28, 2016 2.220 2.390 2.170 2.350 213,773 +0.15(+6.82%)
Jan 27, 2016 2.220 2.290 2.150 2.200 120,835 +0.02(+0.92%)
Jan 26, 2016 2.350 2.350 2.150 2.180 209,703 -0.16(-6.84%)
Jan 25, 2016 2.620 2.700 2.300 2.340 179,276 -0.14(-5.65%)
Jan 22, 2016 2.230 2.530 2.230 2.480 449,308 +0.28(+12.73%)
Jan 21, 2016 2.270 2.390 2.120 2.200 143,313 -0.07(-3.08%)
Jan 20, 2016 2.160 2.340 2.100 2.270 236,695 +0.12(+5.58%)
Jan 19, 2016 2.260 2.380 2.120 2.150 128,190 -0.05(-2.27%)
Jan 15, 2016 2.200 2.200 2.200 0 -0.03(-1.35%)
Jan 14, 2016 2.480 2.520 2.210 2.230 297,916 -0.25(-10.08%)
Jan 13, 2016 2.530 2.840 2.480 2.480 314,311 -0.02(-0.80%)
Jan 12, 2016 2.400 2.530 2.400 2.500 208,978 +0.05(+2.04%)
Jan 11, 2016 2.250 2.650 2.250 2.450 440,112 +0.27(+12.39%)
Jan 08, 2016 2.790 2.890 2.110 2.180 950,768 -0.65(-22.97%)
Jan 07, 2016 3.080 3.080 2.820 2.830 352,628 -0.28(-9.00%)
Jan 06, 2016 3.160 3.160 3.060 3.110 182,955 +0.04(+1.30%)
Jan 05, 2016 3.100 3.260 3.050 3.070 291,879 +0.00(+0.00%)
Jan 04, 2016 3.240 3.240 3.011 3.070 270,521 -0.21(-6.40%)
Dec 31, 2015 3.280 3.280 3.280 0 -0.07(-2.09%)
Dec 30, 2015 3.400 3.490 3.350 3.350 131,758 -0.07(-2.05%)
Dec 29, 2015 3.510 3.660 3.410 3.420 177,538 -0.08(-2.29%)
Dec 28, 2015 3.680 3.850 3.480 3.500 389,893 -0.12(-3.31%)
Dec 24, 2015 3.620 3.620 3.620 0 +0.20(+5.85%)
Dec 23, 2015 3.600 3.600 3.300 3.420 248,914 -0.15(-4.20%)
Dec 22, 2015 3.710 3.710 3.480 3.570 263,808 -0.11(-2.99%)
Dec 21, 2015 3.750 3.970 3.670 3.680 328,247 +0.04(+1.10%)
Dec 18, 2015 3.680 3.680 3.570 3.640 291,902 -0.17(-4.46%)
Dec 17, 2015 3.770 4.145 3.770 3.810 944,975 +0.32(+9.17%)
Dec 16, 2015 3.410 3.560 3.410 3.490 184,446 +0.09(+2.65%)
Dec 15, 2015 3.400 3.510 3.390 3.400 139,407 +0.01(+0.29%)
Dec 14, 2015 3.600 3.700 3.390 3.390 274,365 -0.17(-4.78%)
Dec 11, 2015 3.980 4.190 3.480 3.560 900,271 -0.32(-8.25%)
Dec 10, 2015 3.600 3.909 3.600 3.880 550,518 +0.33(+9.30%)
Dec 09, 2015 3.380 3.680 3.350 3.550 280,036 +0.22(+6.61%)
Dec 08, 2015 3.200 3.360 3.200 3.330 90,509 +0.07(+2.15%)
Dec 07, 2015 3.520 3.590 3.250 3.260 209,794 -0.17(-4.96%)
Dec 04, 2015 3.530 3.660 3.400 3.430 195,037 -0.10(-2.83%)
Dec 03, 2015 3.440 3.719 3.400 3.530 365,619 +0.13(+3.82%)
Dec 02, 2015 3.350 3.750 3.241 3.400 354,365 +0.08(+2.41%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->