Nymox Pharmaceutical Corp (NQ: NYMX)
0.5734 USD  -0.0766 (-11.78%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 0.6600 0.6798 0.5734 0.5734 885,149 -0.08(-11.78%)
Nov 20, 2014 0.5300 0.6882 0.5008 0.6500 1,223,935 +0.13(+25.73%)
Nov 19, 2014 0.5200 0.5200 0.5000 0.5170 375,081 +0.02(+3.13%)
Nov 18, 2014 0.5200 0.5500 0.5000 0.5013 448,911 -0.04(-7.30%)
Nov 17, 2014 0.5500 0.5880 0.5100 0.5408 878,196 -0.01(-1.67%)
Nov 14, 2014 0.5000 0.5680 0.4500 0.5500 1,536,560 +0.06(+12.24%)
Nov 13, 2014 0.5500 0.5600 0.4829 0.4900 1,509,326 -0.09(-15.52%)
Nov 12, 2014 0.6300 0.6500 0.5600 0.5800 1,293,464 -0.06(-8.66%)
Nov 11, 2014 0.6800 0.7000 0.6350 0.6350 928,877 -0.06(-9.08%)
Nov 10, 2014 0.7700 0.7700 0.6800 0.6984 660,010 -0.05(-6.87%)
Nov 07, 2014 0.7782 0.7800 0.6800 0.7499 847,257 +0.04(+5.62%)
Nov 06, 2014 0.7100 0.7800 0.6600 0.7100 1,494,129 -0.02(-2.74%)
Nov 05, 2014 0.8000 0.8200 0.7000 0.7300 1,924,673 -0.09(-10.98%)
Nov 04, 2014 0.8600 0.9399 0.7800 0.8200 3,358,749 -0.11(-11.80%)
Nov 03, 2014 0.6660 1.030 0.5900 0.9297 19,640,704 -4.21(-81.91%)
Oct 31, 2014 5.240 5.240 5.123 5.140 16,922 -0.08(-1.53%)
Oct 30, 2014 5.190 5.260 5.100 5.220 21,164 -0.02(-0.38%)
Oct 29, 2014 5.250 5.250 5.120 5.240 16,625 -0.01(-0.19%)
Oct 28, 2014 5.210 5.250 5.150 5.250 29,537 +0.07(+1.35%)
Oct 27, 2014 5.070 5.190 5.030 5.180 40,740 +0.15(+2.98%)
Oct 24, 2014 5.010 5.050 4.880 5.030 22,955 +0.04(+0.80%)
Oct 23, 2014 4.910 5.100 4.910 4.990 49,278 +0.03(+0.60%)
Oct 22, 2014 5.100 5.200 4.926 4.960 39,841 -0.19(-3.69%)
Oct 21, 2014 5.310 5.310 4.940 5.150 92,063 -0.16(-3.01%)
Oct 20, 2014 5.210 5.370 5.190 5.310 88,094 +0.11(+2.12%)
Oct 17, 2014 5.260 5.050 5.200 60,843 +0.00(+0.00%)
Oct 16, 2014 4.770 5.385 4.660 5.200 189,883 +0.31(+6.34%)
Oct 15, 2014 4.710 4.910 4.530 4.890 40,037 +0.19(+4.04%)
Oct 14, 2014 4.720 5.260 4.560 4.700 99,533 -0.02(-0.42%)
Oct 13, 2014 4.760 4.890 4.510 4.720 78,741 +0.05(+1.07%)
Oct 10, 2014 4.920 5.050 4.600 4.670 107,719 -0.31(-6.22%)
Oct 09, 2014 5.170 5.270 4.900 4.980 90,160 -0.19(-3.68%)
Oct 08, 2014 5.440 5.500 4.990 5.170 121,180 -0.29(-5.31%)
Oct 07, 2014 5.250 5.550 5.061 5.460 225,359 +0.23(+4.40%)
Oct 06, 2014 4.640 5.450 4.470 5.230 567,724 +0.62(+13.45%)
Oct 03, 2014 4.420 4.690 4.420 4.610 48,644 +0.20(+4.54%)
Oct 02, 2014 4.260 4.630 4.210 4.410 66,686 +0.13(+3.04%)
Oct 01, 2014 4.310 4.350 4.200 4.280 66,507 -0.07(-1.61%)
Sep 30, 2014 4.300 4.370 4.153 4.350 55,508 +0.06(+1.40%)
Sep 29, 2014 4.220 4.340 4.200 4.290 59,390 +0.07(+1.66%)
Sep 26, 2014 4.230 4.250 4.120 4.220 40,715 -0.01(-0.24%)
Sep 25, 2014 4.100 4.240 3.900 4.230 124,027 +0.17(+4.19%)
Sep 24, 2014 3.980 4.200 3.820 4.060 96,708 +0.07(+1.75%)
Sep 23, 2014 4.230 4.230 3.950 3.990 120,128 -0.25(-5.90%)
Sep 22, 2014 4.360 4.380 4.040 4.240 171,439 +0.09(+2.17%)
Sep 19, 2014 4.780 4.780 3.810 4.150 272,488 -0.60(-12.63%)
Sep 18, 2014 4.773 4.820 4.700 4.750 41,913 -0.01(-0.21%)
Sep 17, 2014 4.750 4.780 4.630 4.760 25,532 +0.02(+0.42%)
Sep 16, 2014 4.760 4.770 4.585 4.740 55,679 +0.04(+0.85%)
Sep 15, 2014 4.860 4.860 4.670 4.700 45,233 -0.14(-2.89%)
Sep 12, 2014 5.100 5.150 4.749 4.840 71,615 -0.18(-3.59%)
Sep 11, 2014 4.880 5.080 4.880 5.020 34,321 +0.12(+2.45%)
Sep 10, 2014 4.910 5.140 4.810 4.900 127,186 -0.01(-0.20%)
Sep 09, 2014 4.950 5.070 4.850 4.910 21,826 -0.05(-1.01%)
Sep 08, 2014 4.950 5.019 4.910 4.960 15,192 +0.02(+0.41%)
Sep 05, 2014 5.040 5.060 4.860 4.940 183,830 -0.10(-1.99%)
Sep 04, 2014 5.040 5.180 5.030 5.040 61,953 -0.01(-0.20%)
Sep 03, 2014 5.030 5.230 5.030 5.050 88,335 +0.09(+1.81%)
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
//-->