Nymox Pharmaceutical Corp (NQ: NYMX)
2.620 USD  -0.100 (-3.68%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 2.610 2.840 2.520 2.620 2,597,683 -0.10(-3.68%)
Jul 29, 2015 2.540 2.750 2.350 2.720 3,797,623 +0.15(+5.84%)
Jul 28, 2015 2.850 2.870 2.410 2.570 7,844,046 +0.03(+1.18%)
Jul 27, 2015 1.530 3.250 1.450 2.540 28,051,799 +1.27(+100.00%)
Jul 24, 2015 1.270 1.380 1.260 1.270 55,867 +0.01(+0.79%)
Jul 23, 2015 1.280 1.354 1.250 1.260 109,531 -0.02(-1.56%)
Jul 22, 2015 1.350 1.420 1.260 1.280 124,667 -0.08(-5.88%)
Jul 21, 2015 1.380 1.400 1.350 1.360 59,468 -0.01(-0.73%)
Jul 20, 2015 1.390 1.430 1.360 1.370 100,162 +0.01(+0.74%)
Jul 17, 2015 1.390 1.440 1.350 1.360 87,588 -0.02(-1.45%)
Jul 16, 2015 1.380 133,440 +0.08(+6.15%)
Jul 15, 2015 1.250 1.350 1.250 1.300 80,799 +0.01(+0.78%)
Jul 14, 2015 1.290 1.350 1.290 1.290 45,735 -0.01(-0.77%)
Jul 13, 2015 1.250 1.310 1.240 1.300 61,317 +0.05(+4.00%)
Jul 10, 2015 1.320 1.350 1.210 1.250 142,548 +0.05(+4.17%)
Jul 09, 2015 1.160 1.260 1.160 1.200 78,080 +0.05(+4.35%)
Jul 08, 2015 1.170 1.210 1.130 1.150 120,931 -0.01(-0.86%)
Jul 07, 2015 1.250 1.255 1.130 1.160 174,364 -0.12(-9.38%)
Jul 06, 2015 1.330 1.330 1.170 1.280 191,769 -0.05(-3.76%)
Jul 02, 2015 1.330 1.330 1.330 0 -0.01(-0.75%)
Jul 01, 2015 1.340 1.370 1.340 1.340 75,697 +0.01(+0.75%)
Jun 30, 2015 1.370 1.380 1.310 1.330 97,079 -0.04(-2.92%)
Jun 29, 2015 1.360 1.400 1.350 1.370 69,282 +0.00(+0.00%)
Jun 26, 2015 1.447 1.453 1.350 1.370 102,187 -0.08(-5.52%)
Jun 25, 2015 1.420 1.510 1.390 1.450 212,147 +0.02(+1.40%)
Jun 24, 2015 1.400 1.450 1.370 1.430 239,471 +0.06(+4.38%)
Jun 23, 2015 1.350 1.370 1.330 1.370 107,242 +0.05(+3.79%)
Jun 22, 2015 1.350 1.355 1.310 1.320 108,667 -0.03(-2.22%)
Jun 19, 2015 1.300 1.350 1.300 1.350 88,398 +0.02(+1.50%)
Jun 18, 2015 1.370 1.380 1.320 1.330 108,841 -0.06(-4.32%)
Jun 17, 2015 1.400 1.409 1.341 1.390 107,583 -0.01(-0.71%)
Jun 16, 2015 1.370 1.440 1.320 1.400 374,680 +0.05(+3.70%)
Jun 15, 2015 1.390 1.390 1.350 1.350 70,545 -0.04(-2.88%)
Jun 12, 2015 1.430 1.440 1.360 1.390 67,429 -0.01(-0.71%)
Jun 11, 2015 1.411 1.415 1.370 1.400 95,649 -0.01(-0.71%)
Jun 10, 2015 1.400 1.450 1.360 1.410 136,398 +0.02(+1.44%)
Jun 09, 2015 1.420 1.420 1.390 1.390 67,380 -0.03(-2.46%)
Jun 08, 2015 1.380 1.440 1.378 1.425 129,837 +0.05(+4.01%)
Jun 05, 2015 1.410 1.412 1.320 1.370 475,239 -0.06(-4.20%)
Jun 04, 2015 1.460 1.500 1.400 1.430 323,796 -0.07(-4.67%)
Jun 03, 2015 1.520 1.570 1.500 1.500 421,610 -0.05(-3.23%)
Jun 02, 2015 1.577 1.581 1.540 1.550 817,332 -0.01(-0.33%)
Jun 01, 2015 1.560 1.580 1.540 1.555 217,446 +0.01(+0.33%)
May 29, 2015 1.560 1.590 1.530 1.550 474,689 +0.01(+0.65%)
May 28, 2015 1.570 1.610 1.520 1.540 246,156 -0.01(-0.95%)
May 27, 2015 1.640 1.540 1.555 399,424 -0.01(-0.33%)
May 26, 2015 1.540 1.600 1.500 1.560 524,745 +0.04(+2.62%)
May 22, 2015 1.520 1.520 1.520 0 +0.00(+0.00%)
May 21, 2015 1.440 1.540 1.440 1.520 320,706 +0.08(+5.56%)
May 20, 2015 1.540 1.540 1.430 1.440 693,959 -0.10(-6.49%)
May 19, 2015 1.650 1.700 1.520 1.540 653,921 -0.16(-9.41%)
May 18, 2015 1.650 1.800 1.650 1.700 816,393 +0.09(+5.59%)
May 15, 2015 1.780 1.780 1.600 1.610 725,249 -0.10(-5.85%)
May 14, 2015 1.740 2.000 1.650 1.710 4,830,985 +0.03(+1.79%)
May 13, 2015 1.600 1.720 1.590 1.680 1,598,003 +0.07(+4.35%)
May 12, 2015 1.600 1.700 1.500 1.610 1,844,808 +0.03(+1.90%)
May 11, 2015 1.390 1.600 1.390 1.580 1,429,145 +0.20(+14.58%)
May 08, 2015 1.350 1.450 1.310 1.379 303,629 +0.02(+1.39%)
May 07, 2015 1.470 1.600 1.280 1.360 1,749,509 -0.11(-7.48%)
May 06, 2015 1.350 1.530 1.350 1.470 2,013,814 +0.14(+10.53%)
May 05, 2015 1.240 1.390 1.220 1.330 1,290,512 +0.11(+9.02%)
May 04, 2015 1.260 1.260 1.200 1.220 183,033 -0.01(-0.80%)
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
//-->