Nymox Pharmaceutical Corp (NQ: NYMX)
5.250 USD  +0.010 (+0.19%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 5.070 5.070 4.950 4.960 18,243 -0.10(-1.98%)
Aug 29, 2014 5.060 5.060 5.060 0 +0.11(+2.22%)
Aug 28, 2014 4.920 5.077 4.880 4.950 51,379 -0.03(-0.60%)
Aug 27, 2014 5.087 5.160 4.950 4.980 88,385 -0.08(-1.58%)
Aug 26, 2014 5.302 5.310 5.010 5.060 59,587 -0.20(-3.71%)
Aug 25, 2014 5.110 5.280 5.110 5.255 129,387 +0.18(+3.65%)
Aug 22, 2014 5.110 5.080 5.070 54,258 -0.04(-0.78%)
Aug 21, 2014 5.140 5.140 5.060 5.110 78,329 -0.08(-1.54%)
Aug 20, 2014 5.230 5.390 5.200 5.190 79,610 -0.01(-0.19%)
Aug 19, 2014 5.170 5.380 5.060 5.200 72,368 +0.02(+0.39%)
Aug 18, 2014 5.350 5.351 5.150 5.180 100,256 -0.16(-3.00%)
Aug 15, 2014 5.680 5.700 5.190 5.340 153,465 -0.31(-5.49%)
Aug 14, 2014 5.210 5.710 5.200 5.650 114,632 +0.50(+9.71%)
Aug 13, 2014 5.400 5.400 5.060 5.150 59,563 -0.26(-4.81%)
Aug 12, 2014 5.580 5.750 5.400 5.410 73,946 -0.17(-3.05%)
Aug 11, 2014 5.580 5.720 5.430 5.580 87,388 +0.15(+2.76%)
Aug 08, 2014 5.020 5.580 5.000 5.430 133,148 +0.40(+7.95%)
Aug 07, 2014 5.680 5.740 5.000 5.030 227,971 -0.69(-12.06%)
Aug 06, 2014 5.370 5.720 5.370 5.720 131,744 +0.36(+6.72%)
Aug 05, 2014 5.010 5.510 5.010 5.360 111,675 +0.31(+6.14%)
Aug 04, 2014 5.050 5.100 4.940 5.050 55,908 +0.04(+0.80%)
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
//-->