Nymox Pharmaceutical Corp (NQ: NYMX)
5.050 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 4.900 5.105 4.900 5.050 141,638 +0.20(+4.12%)
Jul 21, 2014 4.940 4.950 4.700 4.850 92,230 -0.12(-2.41%)
Jul 18, 2014 4.800 4.970 4.650 4.970 49,291 +0.21(+4.41%)
Jul 17, 2014 4.700 4.810 4.590 4.760 54,656 -0.02(-0.42%)
Jul 16, 2014 4.710 4.960 4.700 4.780 22,310 +0.06(+1.27%)
Jul 15, 2014 4.650 4.840 4.650 4.720 47,498 +0.02(+0.43%)
Jul 14, 2014 4.630 4.861 4.600 4.700 46,913 +0.06(+1.29%)
Jul 11, 2014 4.620 4.670 4.600 4.640 24,081 +0.03(+0.65%)
Jul 10, 2014 4.670 4.720 4.580 4.610 34,082 -0.11(-2.33%)
Jul 09, 2014 4.710 4.770 4.610 4.720 24,543 +0.04(+0.85%)
Jul 08, 2014 4.700 5.000 4.550 4.680 65,564 -0.05(-1.06%)
Jul 07, 2014 4.820 4.950 4.700 4.730 33,892 -0.16(-3.27%)
Jul 03, 2014 4.890 4.890 4.890 0 -0.09(-1.81%)
Jul 02, 2014 4.930 5.000 4.920 4.980 18,223 +0.03(+0.61%)
Jul 01, 2014 5.000 5.100 4.870 4.950 72,611 +0.00(+0.00%)
Jun 30, 2014 4.920 5.120 4.750 4.950 145,948 +0.08(+1.75%)
Jun 27, 2014 4.700 4.900 4.700 4.865 61,564 +0.19(+3.95%)
Jun 26, 2014 4.630 4.740 4.600 4.680 18,524 +0.01(+0.21%)
Jun 25, 2014 4.830 4.900 4.500 4.670 118,771 -0.11(-2.30%)
Jun 24, 2014 5.020 5.020 4.750 4.780 63,167 -0.20(-4.02%)
Jun 23, 2014 4.980 5.090 4.950 4.980 99,285 +0.02(+0.40%)
Jun 20, 2014 4.991 5.050 4.940 4.960 49,226 +0.03(+0.61%)
Jun 19, 2014 5.090 5.090 4.930 4.930 48,924 -0.05(-1.00%)
Jun 18, 2014 4.980 5.100 4.880 4.980 93,713 +0.13(+2.68%)
Jun 17, 2014 4.900 5.190 4.760 4.850 107,455 -0.09(-1.82%)
Jun 16, 2014 4.960 5.010 4.920 4.940 16,683 -0.06(-1.20%)
Jun 13, 2014 4.990 5.010 4.900 5.000 29,026 +0.04(+0.81%)
Jun 12, 2014 4.990 4.990 4.901 4.960 45,761 +0.03(+0.61%)
Jun 11, 2014 4.960 5.190 4.850 4.930 149,377 -0.02(-0.40%)
Jun 10, 2014 4.931 5.060 4.870 4.950 43,802 -0.10(-1.98%)
Jun 06, 2014 5.000 5.170 4.920 5.050 69,795 +0.09(+1.81%)
Jun 05, 2014 4.940 5.195 4.900 4.960 96,646 +0.04(+0.81%)
Jun 04, 2014 5.000 5.050 4.840 4.920 34,901 -0.07(-1.40%)
Jun 03, 2014 5.100 5.100 4.900 4.990 30,854 -0.06(-1.19%)
Jun 02, 2014 5.210 5.210 4.983 5.050 81,897 -0.07(-1.37%)
May 30, 2014 5.070 5.240 5.050 5.120 42,145 +0.02(+0.39%)
May 29, 2014 5.220 5.270 4.900 5.100 117,084 -0.12(-2.30%)
May 28, 2014 5.300 5.360 5.200 5.220 26,290 -0.05(-0.95%)
May 27, 2014 5.360 5.440 5.220 5.270 115,698 -0.08(-1.50%)
May 23, 2014 5.350 5.350 5.350 0 -0.05(-0.93%)
May 22, 2014 5.296 5.400 5.250 5.400 12,328 +0.16(+3.05%)
May 21, 2014 5.230 5.500 5.200 5.240 60,787 -0.02(-0.38%)
May 20, 2014 5.320 5.350 5.170 5.260 35,149 -0.08(-1.50%)
May 19, 2014 5.380 5.470 5.230 5.340 75,622 -0.11(-2.02%)
May 16, 2014 5.540 5.540 5.330 5.450 52,610 +0.06(+1.11%)
May 15, 2014 5.580 5.585 5.081 5.390 87,526 -0.16(-2.88%)
May 14, 2014 5.440 5.660 5.300 5.550 115,084 +0.11(+2.02%)
May 13, 2014 5.300 5.680 5.300 5.440 223,784 +0.14(+2.64%)
May 12, 2014 5.400 5.400 5.230 5.300 57,486 -0.03(-0.56%)
May 09, 2014 5.220 5.340 5.160 5.330 48,873 +0.13(+2.50%)
May 08, 2014 5.150 5.260 5.020 5.200 95,576 +0.11(+2.16%)
May 07, 2014 5.060 5.190 4.950 5.090 53,984 +0.06(+1.19%)
May 06, 2014 4.830 5.450 4.830 5.030 199,166 +0.10(+2.03%)
May 05, 2014 4.820 4.990 4.720 4.930 91,496 +0.14(+2.92%)
May 02, 2014 4.700 5.120 4.700 4.790 156,110 +0.08(+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
//-->