Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nymox Pharm Corp (NQ: NYMX )

0.2000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 2.360 2.450 2.352 2.420 33,816 +0.06(+2.54%)
May 27, 2016 2.350 2.360 2.360 2.360 23,300 +0.04(+1.72%)
May 26, 2016 2.350 2.390 2.310 2.320 42,387 -0.04(-1.69%)
May 25, 2016 2.350 2.370 2.320 2.360 33,960 +0.01(+0.43%)
May 24, 2016 2.330 2.380 2.310 2.350 42,447 +0.00(+0.00%)
May 23, 2016 2.320 2.390 2.300 2.350 66,219 +0.05(+2.17%)
May 20, 2016 2.300 2.340 2.230 2.300 52,239 +0.02(+0.88%)
May 19, 2016 2.200 2.280 2.160 2.280 35,029 +0.10(+4.58%)
May 18, 2016 2.290 2.290 2.080 2.180 129,281 -0.08(-3.54%)
May 17, 2016 2.300 2.330 2.250 2.260 48,710 -0.07(-3.00%)
May 16, 2016 2.310 2.350 2.270 2.330 13,731 +0.02(+0.87%)
May 13, 2016 2.360 2.410 2.280 2.310 47,360 -0.04(-1.70%)
May 12, 2016 2.350 2.360 2.250 2.350 46,846 +0.07(+3.07%)
May 11, 2016 2.300 2.360 2.250 2.280 44,685 -0.03(-1.30%)
May 10, 2016 2.330 2.330 2.260 2.310 44,629 +0.00(+0.00%)
May 09, 2016 2.350 2.350 2.250 2.310 43,369 -0.01(-0.43%)
May 06, 2016 2.350 2.350 2.300 2.320 15,652 +0.02(+0.87%)
May 05, 2016 2.330 2.360 2.300 2.300 14,234 -0.03(-1.29%)
May 04, 2016 2.360 2.360 2.310 2.330 18,137 -0.02(-0.85%)
May 03, 2016 2.380 2.380 2.300 2.350 36,224 +0.01(+0.43%)
May 02, 2016 2.280 2.360 2.250 2.340 65,011 +0.08(+3.54%)
Apr 29, 2016 2.330 2.370 2.260 2.260 68,378 -0.02(-0.88%)
Apr 28, 2016 2.283 2.290 2.220 2.280 33,776 +0.03(+1.33%)
Apr 27, 2016 2.240 2.320 2.220 2.250 23,865 +0.00(+0.00%)
Apr 26, 2016 2.290 2.350 2.190 2.250 70,588 -0.07(-3.02%)
Apr 25, 2016 2.250 2.320 2.200 2.320 61,627 +0.10(+4.50%)
Apr 22, 2016 2.290 2.300 2.200 2.220 58,623 +0.00(+0.00%)
Apr 21, 2016 2.300 2.340 2.210 2.220 102,628 -0.08(-3.48%)
Apr 20, 2016 2.300 2.380 2.300 2.300 59,654 -0.02(-0.86%)
Apr 19, 2016 2.400 2.445 2.300 2.320 72,771 -0.08(-3.33%)
Apr 18, 2016 2.300 2.450 2.300 2.400 75,409 +0.07(+3.00%)
Apr 15, 2016 2.360 2.410 2.300 2.330 43,036 -0.02(-0.85%)
Apr 14, 2016 2.230 2.360 2.230 2.350 43,756 +0.10(+4.44%)
Apr 13, 2016 2.350 2.370 2.070 2.250 148,529 -0.11(-4.66%)
Apr 12, 2016 2.470 2.510 2.360 2.360 71,620 -0.12(-4.84%)
Apr 11, 2016 2.476 2.561 2.400 2.480 42,437 +0.00(+0.00%)
Apr 08, 2016 2.480 2.553 2.405 2.480 43,449 -0.02(-0.80%)
Apr 07, 2016 2.540 2.580 2.380 2.500 52,141 -0.01(-0.40%)
Apr 06, 2016 2.530 2.550 2.500 2.510 46,712 -0.05(-1.95%)
Apr 05, 2016 2.500 2.600 2.500 2.560 38,355 +0.04(+1.59%)
Apr 04, 2016 2.480 2.550 2.406 2.520 70,095 +0.05(+2.02%)
Apr 01, 2016 2.400 2.500 2.390 2.470 68,750 +0.03(+1.23%)
Mar 31, 2016 2.410 2.450 2.378 2.440 51,888 +0.07(+2.95%)
Mar 30, 2016 2.460 2.490 2.360 2.370 41,009 -0.10(-4.05%)
Mar 29, 2016 2.320 2.488 2.250 2.470 105,240 +0.20(+8.81%)
Mar 28, 2016 2.250 2.320 2.210 2.270 189,800 +0.07(+3.18%)
Mar 24, 2016 2.210 2.200 2.200 2.200 32,100 -0.04(-1.78%)
Mar 23, 2016 2.300 2.340 2.170 2.240 65,650 -0.06(-2.61%)
Mar 22, 2016 2.280 2.421 2.280 2.300 133,918 +0.00(+0.00%)
Mar 21, 2016 2.250 2.340 2.250 2.300 48,792 +0.07(+3.14%)
Mar 18, 2016 2.320 2.340 2.230 2.230 53,656 -0.11(-4.70%)
Mar 17, 2016 2.190 2.410 2.170 2.340 78,696 +0.14(+6.27%)
Mar 16, 2016 2.230 2.330 2.160 2.202 38,358 -0.02(-0.81%)
Mar 15, 2016 2.420 2.430 2.190 2.220 135,265 -0.20(-8.26%)
Mar 14, 2016 2.290 2.435 2.290 2.420 19,592 +0.10(+4.31%)
Mar 11, 2016 2.390 2.418 2.250 2.320 170,332 -0.07(-2.93%)
Mar 10, 2016 2.380 2.446 2.330 2.390 93,117 +0.02(+0.84%)
Mar 09, 2016 2.377 2.460 2.310 2.370 103,301 -0.09(-3.66%)
Mar 08, 2016 2.450 2.510 2.360 2.460 35,388 -0.03(-1.20%)
Mar 07, 2016 2.450 2.490 2.320 2.490 74,039 +0.13(+5.51%)
Mar 04, 2016 2.450 2.520 2.330 2.360 149,458 -0.05(-2.07%)
Mar 03, 2016 2.780 2.810 2.370 2.410 217,757 -0.34(-12.36%)
Mar 02, 2016 2.830 2.880 2.750 2.750 77,322 -0.08(-2.83%)
Mar 01, 2016 2.850 2.880 2.720 2.830 88,505 +0.08(+2.91%)
Feb 29, 2016 2.990 2.990 2.660 2.750 109,089 -0.04(-1.43%)
Feb 26, 2016 2.650 2.850 2.551 2.790 220,188 +0.25(+9.84%)
Feb 25, 2016 2.480 2.700 2.467 2.540 65,636 +0.08(+3.25%)
Feb 24, 2016 2.370 2.590 2.260 2.460 41,314 +0.05(+2.07%)
Feb 23, 2016 2.460 2.530 2.400 2.410 69,710 -0.05(-2.03%)
Feb 22, 2016 2.400 2.513 2.360 2.460 98,350 +0.13(+5.58%)
Feb 19, 2016 2.280 2.330 2.245 2.330 90,932 +0.05(+2.19%)
Feb 18, 2016 2.290 2.290 2.150 2.280 93,353 +0.07(+3.17%)
Feb 17, 2016 2.230 2.250 2.080 2.210 126,200 +0.03(+1.38%)
Feb 16, 2016 2.160 2.250 2.106 2.180 56,515 +0.03(+1.40%)
Feb 12, 2016 2.170 2.150 2.150 2.150 100,100 -0.02(-0.92%)
Feb 11, 2016 2.070 2.270 2.060 2.170 147,433 +0.03(+1.40%)
Feb 10, 2016 2.200 2.290 2.040 2.140 227,491 -0.14(-6.14%)
Feb 09, 2016 1.900 2.580 1.900 2.280 1,553,736 +0.33(+16.92%)
Feb 08, 2016 2.000 2.000 1.900 1.950 73,705 -0.08(-3.94%)
Feb 05, 2016 2.020 2.170 2.000 2.030 120,006 +0.02(+1.00%)
Feb 04, 2016 1.890 2.020 1.840 2.010 144,756 +0.09(+4.69%)
Feb 03, 2016 2.080 2.170 1.790 1.920 229,927 -0.12(-5.88%)
Feb 02, 2016 2.160 2.160 2.000 2.040 112,909 -0.11(-5.12%)
Feb 01, 2016 2.310 2.310 2.050 2.150 197,996 -0.16(-6.93%)
Jan 29, 2016 2.340 2.360 2.160 2.310 115,639 -0.04(-1.70%)
Jan 28, 2016 2.220 2.390 2.170 2.350 213,773 +0.15(+6.82%)
Jan 27, 2016 2.220 2.290 2.150 2.200 120,835 +0.02(+0.92%)
Jan 26, 2016 2.350 2.350 2.150 2.180 209,703 -0.16(-6.84%)
Jan 25, 2016 2.620 2.700 2.300 2.340 179,276 -0.14(-5.65%)
Jan 22, 2016 2.230 2.530 2.230 2.480 449,308 +0.28(+12.73%)
Jan 21, 2016 2.270 2.390 2.120 2.200 143,313 -0.07(-3.08%)
Jan 20, 2016 2.160 2.340 2.100 2.270 236,695 +0.12(+5.58%)
Jan 19, 2016 2.260 2.380 2.120 2.150 128,190 -0.05(-2.27%)
Jan 15, 2016 2.150 2.200 2.200 2.200 143,800 -0.03(-1.35%)
Jan 14, 2016 2.480 2.520 2.210 2.230 297,916 -0.25(-10.08%)
Jan 13, 2016 2.530 2.840 2.480 2.480 314,311 -0.02(-0.80%)
Jan 12, 2016 2.400 2.530 2.400 2.500 208,978 +0.05(+2.04%)
Jan 11, 2016 2.250 2.650 2.250 2.450 440,112 +0.27(+12.39%)
Jan 08, 2016 2.790 2.890 2.110 2.180 950,768 -0.65(-22.97%)
Jan 07, 2016 3.080 3.080 2.820 2.830 352,628 -0.28(-9.00%)
Jan 06, 2016 3.160 3.160 3.060 3.110 182,955 +0.04(+1.30%)
Jan 05, 2016 3.100 3.260 3.050 3.070 291,879 +0.00(+0.00%)
Jan 04, 2016 3.240 3.240 3.011 3.070 270,521 -0.21(-6.40%)
Dec 31, 2015 3.380 3.280 3.280 3.280 406,600 -0.07(-2.09%)
Dec 30, 2015 3.400 3.490 3.350 3.350 131,758 -0.07(-2.05%)
Dec 29, 2015 3.510 3.660 3.410 3.420 177,538 -0.08(-2.29%)
Dec 28, 2015 3.680 3.850 3.480 3.500 389,893 -0.12(-3.31%)
Dec 24, 2015 3.300 3.620 3.620 3.620 226,600 +0.20(+5.85%)
Dec 23, 2015 3.600 3.600 3.300 3.420 248,914 -0.15(-4.20%)
Dec 22, 2015 3.710 3.710 3.480 3.570 263,808 -0.11(-2.99%)
Dec 21, 2015 3.750 3.970 3.670 3.680 328,247 +0.04(+1.10%)
Dec 18, 2015 3.680 3.680 3.570 3.640 291,902 -0.17(-4.46%)
Dec 17, 2015 3.770 4.145 3.770 3.810 944,975 +0.32(+9.17%)
Dec 16, 2015 3.410 3.560 3.410 3.490 184,446 +0.09(+2.65%)
Dec 15, 2015 3.400 3.510 3.390 3.400 139,407 +0.01(+0.29%)
Dec 14, 2015 3.600 3.700 3.390 3.390 274,365 -0.17(-4.78%)
Dec 11, 2015 3.980 4.190 3.480 3.560 900,271 -0.32(-8.25%)
Dec 10, 2015 3.600 3.909 3.600 3.880 550,518 +0.33(+9.30%)
Dec 09, 2015 3.380 3.680 3.350 3.550 280,036 +0.22(+6.61%)
Dec 08, 2015 3.200 3.360 3.200 3.330 90,509 +0.07(+2.15%)
Dec 07, 2015 3.520 3.590 3.250 3.260 209,794 -0.17(-4.96%)
Dec 04, 2015 3.530 3.660 3.400 3.430 195,037 -0.10(-2.83%)
Dec 03, 2015 3.440 3.719 3.400 3.530 365,619 +0.13(+3.82%)
Dec 02, 2015 3.350 3.750 3.241 3.400 354,365 +0.08(+2.41%)
Dec 01, 2015 3.280 3.390 3.280 3.320 133,830 +0.04(+1.22%)
Nov 30, 2015 3.220 3.310 3.190 3.280 139,807 +0.06(+1.86%)
Nov 27, 2015 3.310 3.310 3.110 3.220 131,059 -0.03(-0.92%)
Nov 25, 2015 3.310 3.250 3.250 3.250 105,800 -0.04(-1.22%)
Nov 24, 2015 3.390 3.409 3.260 3.290 115,286 -0.12(-3.52%)
Nov 23, 2015 3.340 3.430 3.320 3.410 78,495 +0.11(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.