Nymox Pharmaceutical Corp (NQ: NYMX)
1.390 USD  -0.048 (-3.34%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1.480 1.550 1.370 1.390 1,545,482 -0.05(-3.34%)
Apr 23, 2015 1.330 1.500 1.260 1.438 2,409,298 +0.12(+8.94%)
Apr 22, 2015 1.450 1.450 1.210 1.320 1,708,010 -0.08(-5.71%)
Apr 21, 2015 1.610 1.730 1.340 1.400 4,077,266 -0.22(-13.58%)
Apr 20, 2015 1.000 1.740 1.000 1.620 11,722,390 +0.63(+63.64%)
Apr 17, 2015 1.000 1.010 0.9300 0.9900 521,245 -0.03(-2.75%)
Apr 16, 2015 1.050 1.060 1.000 1.018 292,331 -0.00(-0.20%)
Apr 15, 2015 1.050 1.100 0.9619 1.020 948,551 -0.03(-2.86%)
Apr 14, 2015 1.150 1.190 0.8900 1.050 1,396,745 -0.10(-8.70%)
Apr 13, 2015 1.200 1.250 1.150 1.150 923,584 -0.05(-4.16%)
Apr 10, 2015 1.190 1.380 1.170 1.200 2,085,036 +0.03(+2.56%)
Apr 09, 2015 1.380 1.420 1.170 1.170 1,952,538 -0.21(-15.22%)
Apr 08, 2015 1.350 1.500 1.330 1.380 1,433,339 +0.03(+2.22%)
Apr 07, 2015 1.400 1.570 1.310 1.350 3,059,281 -0.05(-3.57%)
Apr 06, 2015 1.700 1.700 1.380 1.400 4,514,114 -0.33(-19.08%)
Apr 02, 2015 1.730 1.730 1.730 0 +0.47(+37.63%)
Apr 01, 2015 0.8900 1.370 0.8600 1.257 6,822,739 +0.42(+49.64%)
Mar 31, 2015 0.6780 0.8795 0.6200 0.8400 1,651,522 +0.18(+27.27%)
Mar 30, 2015 0.6600 0.6600 0.6300 0.6600 108,392 +0.03(+5.18%)
Mar 27, 2015 0.6000 0.6699 0.6000 0.6275 74,371 +0.04(+6.36%)
Mar 26, 2015 0.5900 0.6788 0.5600 0.5900 187,479 -0.02(-2.66%)
Mar 25, 2015 0.6698 0.6698 0.5800 0.6061 189,523 -0.03(-5.30%)
Mar 24, 2015 0.7590 0.7646 0.6400 0.6400 699,838 -0.06(-8.58%)
Mar 23, 2015 0.5300 0.7100 0.5300 0.7001 1,217,486 +0.15(+27.29%)
Mar 20, 2015 0.5480 0.5500 0.5100 0.5500 95,180 +0.01(+0.92%)
Mar 19, 2015 0.5100 0.5500 0.4700 0.5450 115,853 +0.05(+9.02%)
Mar 18, 2015 0.4600 0.5100 0.4500 0.4999 90,290 +0.04(+8.67%)
Mar 17, 2015 0.4900 0.5097 0.4600 0.4600 93,377 -0.03(-6.12%)
Mar 16, 2015 0.5300 0.5300 0.4900 0.4900 118,369 -0.05(-9.26%)
Mar 13, 2015 0.5700 0.5700 0.5036 0.5400 178,261 +0.01(+1.89%)
Mar 12, 2015 0.5500 0.5700 0.5045 0.5300 193,145 -0.01(-1.83%)
Mar 11, 2015 0.5000 0.5700 0.4900 0.5399 403,506 +0.05(+10.18%)
Mar 10, 2015 0.6100 0.6100 0.4797 0.4900 356,718 -0.05(-9.26%)
Mar 09, 2015 0.5800 0.6000 0.5300 0.5400 269,984 -0.04(-6.91%)
Mar 06, 2015 0.6200 0.6200 0.5500 0.5801 334,481 -0.03(-4.90%)
Mar 05, 2015 0.6800 0.6800 0.6000 0.6100 184,221 -0.01(-1.60%)
Mar 04, 2015 0.6300 0.5739 0.6199 591,461 -0.01(-1.60%)
Mar 03, 2015 0.6100 0.6300 1,800,809 -0.14(-18.19%)
Mar 02, 2015 0.6900 0.9175 0.6533 0.7701 3,460,062 +0.13(+20.33%)
Feb 27, 2015 0.4300 0.6400 0.4120 0.6400 3,197,239 +0.21(+50.55%)
Feb 26, 2015 0.4000 0.4251 300,619 -0.03(-7.59%)
Feb 25, 2015 0.4770 0.4770 0.4632 0.4600 171,515 -0.00(-0.69%)
Feb 24, 2015 0.4700 0.4800 0.4300 0.4632 197,846 +0.03(+7.72%)
Feb 23, 2015 0.4100 0.4801 0.4100 0.4300 481,149 +0.02(+4.88%)
Feb 20, 2015 0.3800 0.4300 0.3612 0.4100 879,635 +0.04(+9.92%)
Feb 19, 2015 0.3700 0.3870 0.3613 0.3730 182,063 +0.00(+0.81%)
Feb 18, 2015 0.3635 0.3701 0.3600 0.3700 64,525 +0.01(+1.79%)
Feb 17, 2015 0.3700 0.3801 0.3635 0.3635 125,327 +0.00(+0.00%)
Feb 13, 2015 0.3635 0.3635 0.3635 0 -0.02(-4.34%)
Feb 12, 2015 0.3800 0.4083 0.3800 0.3800 779,994 +0.00(+0.00%)
Feb 11, 2015 0.3900 0.3900 0.3800 0.3800 97,306 -0.01(-1.30%)
Feb 10, 2015 0.4000 0.4000 0.3850 0.3850 31,901 +0.00(+0.00%)
Feb 09, 2015 0.3900 0.3998 0.3800 0.3850 120,827 +0.01(+1.32%)
Feb 06, 2015 0.3900 0.3900 0.3800 0.3800 116,093 -0.01(-2.31%)
Feb 05, 2015 0.3800 0.3900 0.3700 0.3890 92,932 +0.03(+8.06%)
Feb 04, 2015 0.3800 0.4040 0.3510 0.3600 159,820 -0.03(-8.40%)
Feb 03, 2015 0.4000 0.4050 0.3800 0.3930 34,265 +0.01(+3.42%)
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
//-->