Nymox Pharmaceutical Corp (NQ: NYMX)
4.750 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 4.910 5.010 4.910 5.010 17,366 +0.06(+1.21%)
Jul 31, 2014 5.020 5.020 4.880 4.950 19,626 -0.06(-1.20%)
Jul 30, 2014 4.940 5.070 4.865 5.010 29,799 +0.06(+1.21%)
Jul 29, 2014 4.930 5.050 4.850 4.950 43,821 -0.04(-0.80%)
Jul 28, 2014 4.950 5.050 4.850 4.990 72,722 +0.09(+1.84%)
Jul 25, 2014 4.900 5.010 4.810 4.900 37,867 -0.03(-0.61%)
Jul 24, 2014 5.080 5.100 4.830 4.930 50,050 -0.11(-2.18%)
Jul 23, 2014 5.060 5.150 5.010 5.040 108,905 -0.01(-0.20%)
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%)
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
//-->