BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Nymox Pharmaceutical Corp (NQ: NYMX)
5.290 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 5.480 5.480 5.250 5.290 60,956 -0.18(-3.29%)
Apr 14, 2014 5.610 5.610 5.420 5.470 52,143 -0.13(-2.32%)
Apr 11, 2014 5.650 5.700 5.521 5.600 31,611 -0.04(-0.71%)
Apr 10, 2014 5.750 5.760 5.430 5.640 78,796 +0.03(+0.53%)
Apr 09, 2014 5.420 5.640 5.381 5.610 39,148 +0.20(+3.70%)
Apr 08, 2014 5.350 5.420 5.290 5.410 106,329 +0.06(+1.12%)
Apr 07, 2014 5.340 5.370 5.300 5.350 21,312 +0.05(+0.94%)
Apr 04, 2014 5.446 5.490 5.260 5.300 48,518 -0.18(-3.28%)
Apr 03, 2014 5.650 5.650 5.410 5.480 50,451 -0.14(-2.49%)
Apr 02, 2014 5.600 5.750 5.550 5.620 76,961 +0.06(+1.08%)
Apr 01, 2014 5.560 5.640 5.310 5.560 77,239 +0.10(+1.83%)
Mar 31, 2014 5.407 5.590 5.250 5.460 76,205 +0.12(+2.25%)
Mar 28, 2014 5.500 5.539 5.340 5.340 45,444 -0.17(-3.09%)
Mar 27, 2014 5.580 5.590 5.420 5.510 21,630 -0.08(-1.43%)
Mar 26, 2014 5.670 5.670 5.520 5.590 13,152 -0.01(-0.18%)
Mar 25, 2014 5.580 5.660 5.410 5.600 25,159 +0.10(+1.82%)
Mar 24, 2014 5.450 5.550 5.250 5.500 65,920 +0.09(+1.66%)
Mar 21, 2014 5.470 5.600 5.380 5.410 32,528 -0.04(-0.73%)
Mar 20, 2014 5.440 5.600 5.440 5.450 61,502 -0.05(-0.91%)
Mar 19, 2014 5.450 5.510 5.320 5.500 79,352 +0.15(+2.80%)
Mar 18, 2014 5.640 5.660 5.321 5.350 80,307 -0.26(-4.63%)
Mar 17, 2014 5.750 5.830 5.515 5.610 22,738 -0.06(-1.06%)
Mar 14, 2014 5.650 5.690 5.550 5.670 17,723 -0.00(-0.00%)
Mar 13, 2014 5.810 5.810 5.550 5.670 27,904 -0.11(-1.90%)
Mar 12, 2014 5.510 5.810 5.450 5.780 67,872 +0.31(+5.67%)
Mar 11, 2014 5.760 5.829 5.470 5.470 54,354 -0.25(-4.37%)
Mar 10, 2014 5.590 5.830 5.580 5.720 33,120 +0.12(+2.14%)
Mar 07, 2014 5.580 5.600 5.490 5.600 26,754 +0.08(+1.45%)
Mar 06, 2014 5.500 5.520 5.440 5.520 25,454 +0.01(+0.18%)
Mar 05, 2014 5.420 5.520 5.420 5.510 41,192 +0.02(+0.36%)
Mar 04, 2014 5.400 5.490 5.400 5.490 17,523 +0.09(+1.67%)
Mar 03, 2014 5.350 5.570 5.200 5.400 54,028 -0.05(-0.92%)
Feb 28, 2014 5.560 5.570 5.200 5.450 141,721 -0.11(-1.98%)
Feb 27, 2014 5.530 5.660 5.470 5.560 89,130 +0.00(+0.00%)
Feb 26, 2014 5.720 5.730 5.510 5.560 50,469 -0.18(-3.14%)
Feb 25, 2014 5.840 5.850 5.640 5.740 49,880 -0.11(-1.88%)
Feb 24, 2014 5.790 5.850 5.760 5.850 31,856 +0.09(+1.56%)
Feb 21, 2014 5.730 5.830 5.730 5.760 17,626 +0.00(+0.00%)
Feb 20, 2014 5.820 5.850 5.720 5.760 24,200 -0.09(-1.54%)
Feb 19, 2014 5.800 5.980 5.700 5.850 32,562 +0.04(+0.69%)
Feb 18, 2014 5.830 5.900 5.800 5.810 61,498 -0.01(-0.17%)
Feb 14, 2014 5.820 5.820 5.820 0 -0.08(-1.36%)
Feb 13, 2014 5.700 5.900 5.612 5.900 50,600 +0.23(+3.96%)
Feb 12, 2014 5.730 5.770 5.670 5.675 12,879 -0.06(-0.96%)
Feb 11, 2014 5.750 5.860 5.620 5.730 34,262 -0.05(-0.87%)
Feb 10, 2014 5.590 5.799 5.590 5.780 37,803 +0.22(+3.96%)
Feb 07, 2014 5.590 5.630 5.510 5.560 39,664 -0.05(-0.89%)
Feb 06, 2014 5.720 5.720 5.520 5.610 29,544 -0.11(-1.92%)
Feb 05, 2014 5.720 5.930 5.500 5.720 71,332 +0.01(+0.26%)
Feb 04, 2014 5.280 5.720 5.020 5.705 61,049 +0.41(+7.64%)
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