Nymox Pharmaceutical Corp (NQ: NYMX)
0.6275 USD  +0.0375 (+6.36%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 0.6000 0.6699 0.6000 0.6275 74,371 +0.04(+6.36%)
Mar 26, 2015 0.5900 0.6788 0.5600 0.5900 187,479 -0.02(-2.66%)
Mar 25, 2015 0.6698 0.6698 0.5800 0.6061 189,523 -0.03(-5.30%)
Mar 24, 2015 0.7590 0.7646 0.6400 0.6400 699,838 -0.06(-8.58%)
Mar 23, 2015 0.5300 0.7100 0.5300 0.7001 1,217,486 +0.15(+27.29%)
Mar 20, 2015 0.5480 0.5500 0.5100 0.5500 95,180 +0.01(+0.92%)
Mar 19, 2015 0.5100 0.5500 0.4700 0.5450 115,853 +0.05(+9.02%)
Mar 18, 2015 0.4600 0.5100 0.4500 0.4999 90,290 +0.04(+8.67%)
Mar 17, 2015 0.4900 0.5097 0.4600 0.4600 93,377 -0.03(-6.12%)
Mar 16, 2015 0.5300 0.5300 0.4900 0.4900 118,369 -0.05(-9.26%)
Mar 13, 2015 0.5700 0.5700 0.5036 0.5400 178,261 +0.01(+1.89%)
Mar 12, 2015 0.5500 0.5700 0.5045 0.5300 193,145 -0.01(-1.83%)
Mar 11, 2015 0.5000 0.5700 0.4900 0.5399 403,506 +0.05(+10.18%)
Mar 10, 2015 0.6100 0.6100 0.4797 0.4900 356,718 -0.05(-9.26%)
Mar 09, 2015 0.5800 0.6000 0.5300 0.5400 269,984 -0.04(-6.91%)
Mar 06, 2015 0.6200 0.6200 0.5500 0.5801 334,481 -0.03(-4.90%)
Mar 05, 2015 0.6800 0.6800 0.6000 0.6100 184,221 -0.01(-1.60%)
Mar 04, 2015 0.6300 0.5739 0.6199 591,461 -0.01(-1.60%)
Mar 03, 2015 0.6100 0.6300 1,800,809 -0.14(-18.19%)
Mar 02, 2015 0.6900 0.9175 0.6533 0.7701 3,460,062 +0.13(+20.33%)
Feb 27, 2015 0.4300 0.6400 0.4120 0.6400 3,197,239 +0.21(+50.55%)
Feb 26, 2015 0.4000 0.4251 300,619 -0.03(-7.59%)
Feb 25, 2015 0.4770 0.4770 0.4632 0.4600 171,515 -0.00(-0.69%)
Feb 24, 2015 0.4700 0.4800 0.4300 0.4632 197,846 +0.03(+7.72%)
Feb 23, 2015 0.4100 0.4801 0.4100 0.4300 481,149 +0.02(+4.88%)
Feb 20, 2015 0.3800 0.4300 0.3612 0.4100 879,635 +0.04(+9.92%)
Feb 19, 2015 0.3700 0.3870 0.3613 0.3730 182,063 +0.00(+0.81%)
Feb 18, 2015 0.3635 0.3701 0.3600 0.3700 64,525 +0.01(+1.79%)
Feb 17, 2015 0.3700 0.3801 0.3635 0.3635 125,327 +0.00(+0.00%)
Feb 13, 2015 0.3635 0.3635 0.3635 0 -0.02(-4.34%)
Feb 12, 2015 0.3800 0.4083 0.3800 0.3800 779,994 +0.00(+0.00%)
Feb 11, 2015 0.3900 0.3900 0.3800 0.3800 97,306 -0.01(-1.30%)
Feb 10, 2015 0.4000 0.4000 0.3850 0.3850 31,901 +0.00(+0.00%)
Feb 09, 2015 0.3900 0.3998 0.3800 0.3850 120,827 +0.01(+1.32%)
Feb 06, 2015 0.3900 0.3900 0.3800 0.3800 116,093 -0.01(-2.31%)
Feb 05, 2015 0.3800 0.3900 0.3700 0.3890 92,932 +0.03(+8.06%)
Feb 04, 2015 0.3800 0.4040 0.3510 0.3600 159,820 -0.03(-8.40%)
Feb 03, 2015 0.4000 0.4050 0.3800 0.3930 34,265 +0.01(+3.42%)
Feb 02, 2015 0.3900 0.3911 0.3551 0.3800 158,632 -0.01(-2.56%)
Jan 30, 2015 0.4000 0.4040 0.3900 0.3900 246,534 -0.01(-2.50%)
Jan 29, 2015 0.4000 0.4100 0.3900 0.4000 189,766 -0.02(-3.80%)
Jan 28, 2015 0.4100 0.4193 0.3901 0.4158 148,279 +0.03(+6.62%)
Jan 27, 2015 0.4000 0.4196 0.3900 0.3900 309,199 -0.01(-2.50%)
Jan 26, 2015 0.4100 0.4101 0.4000 0.4000 63,167 -0.02(-4.08%)
Jan 23, 2015 0.3900 0.4170 0.3900 0.4170 138,028 +0.02(+4.25%)
Jan 22, 2015 0.4195 0.4197 0.3900 0.4000 222,409 -0.02(-4.65%)
Jan 21, 2015 0.4000 0.4195 0.3900 0.4195 459,617 +0.02(+4.87%)
Jan 20, 2015 0.4195 0.4195 0.3816 0.4000 163,129 +0.00(+0.00%)
Jan 16, 2015 0.4301 0.4480 0.4000 0.4000 82,100 -0.01(-2.96%)
Jan 15, 2015 0.4700 0.4122 421,819 +0.01(+1.78%)
Jan 14, 2015 0.4301 0.4398 0.4000 0.4050 140,362 -0.02(-5.53%)
Jan 13, 2015 0.4287 327,104 -0.02(-3.66%)
Jan 12, 2015 0.3825 0.4500 0.3825 0.4450 361,612 +0.05(+12.66%)
Jan 09, 2015 0.3825 0.4000 0.3825 0.3950 111,596 -0.01(-1.25%)
Jan 08, 2015 0.4150 0.4150 0.3700 0.4000 211,610 +0.03(+8.08%)
Jan 07, 2015 0.3800 0.4150 0.3700 0.3701 158,455 -0.01(-2.63%)
Jan 06, 2015 0.3800 0.4200 0.3795 0.3801 178,661 +0.01(+2.73%)
Jan 05, 2015 0.3900 0.3900 0.3660 0.3700 160,198 -0.00(-0.03%)
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
//-->