Nymox Pharmaceutical Corp (NQ: NYMX)
0.4700 USD  +0.0050 (+1.08%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.4500 0.5299 0.4500 0.4700 427,971 +0.00(+1.08%)
Dec 18, 2014 0.4000 0.4990 0.3913 0.4650 542,241 +0.05(+12.05%)
Dec 17, 2014 0.4100 0.4400 0.3701 0.4150 339,148 +0.01(+2.14%)
Dec 16, 2014 0.3701 0.4063 528,384 +0.01(+1.52%)
Dec 15, 2014 0.3600 0.4099 0.3400 0.4002 496,996 +0.07(+20.83%)
Dec 12, 2014 0.3800 0.3800 0.3311 0.3312 422,747 -0.05(-12.84%)
Dec 11, 2014 0.4000 0.4598 0.3360 0.3800 712,653 -0.03(-8.43%)
Dec 10, 2014 0.4601 0.4700 0.4000 0.4150 370,912 -0.05(-9.78%)
Dec 09, 2014 0.4500 0.5000 0.4500 0.4600 385,713 +0.00(+1.08%)
Dec 08, 2014 0.4800 0.5200 0.4550 0.4551 308,095 -0.03(-7.12%)
Dec 05, 2014 0.4950 0.5500 0.4900 0.4900 200,662 -0.03(-5.77%)
Dec 04, 2014 0.5200 0.5290 0.4900 0.5200 224,308 +0.02(+2.97%)
Dec 03, 2014 0.5000 0.5200 0.4953 0.5050 288,795 +0.00(+0.72%)
Dec 02, 2014 0.5300 0.5597 0.4900 0.5014 492,764 -0.04(-7.15%)
Dec 01, 2014 0.5500 0.5879 0.5300 0.5400 221,929 -0.01(-1.82%)
Nov 28, 2014 0.6400 0.6400 0.5400 0.5500 486,865 -0.05(-8.33%)
Nov 26, 2014 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Nov 25, 2014 0.6100 0.6490 0.5912 0.6100 494,702 +0.01(+1.65%)
Nov 24, 2014 0.5800 0.6500 0.5760 0.6001 718,952 +0.03(+4.66%)
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%)
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
//-->