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, 2017 3.970 4.490 3.760 4.300 510,761 +0.39(+9.97%)
May 30, 2017 3.870 3.930 3.718 3.910 78,642 +0.05(+1.30%)
May 26, 2017 3.840 3.910 3.710 3.860 183,162 +0.06(+1.58%)
May 25, 2017 3.770 3.830 3.690 3.800 67,200 +0.03(+0.80%)
May 24, 2017 3.770 3.870 3.700 3.770 70,400 -0.01(-0.26%)
May 23, 2017 3.720 3.840 3.670 3.780 65,369 +0.06(+1.61%)
May 22, 2017 3.800 3.880 3.660 3.720 99,183 -0.09(-2.36%)
May 19, 2017 3.790 3.940 3.720 3.810 75,366 -0.03(-0.78%)
May 18, 2017 3.800 3.890 3.690 3.840 164,447 +0.16(+4.35%)
May 17, 2017 3.880 3.880 3.630 3.680 262,182 -0.23(-5.88%)
May 16, 2017 3.980 4.000 3.750 3.910 130,985 -0.08(-2.01%)
May 15, 2017 4.140 4.180 3.900 3.990 166,893 -0.16(-3.86%)
May 12, 2017 4.030 4.210 4.010 4.150 189,913 +0.07(+1.72%)
May 11, 2017 4.280 4.290 3.811 4.080 265,979 -0.21(-4.90%)
May 10, 2017 4.180 4.485 4.090 4.290 393,694 +0.11(+2.63%)
May 09, 2017 4.240 4.290 4.050 4.180 274,699 +0.01(+0.24%)
May 08, 2017 3.900 4.200 3.835 4.170 403,414 +0.27(+6.92%)
May 05, 2017 3.890 3.920 3.760 3.900 105,581 +0.01(+0.26%)
May 04, 2017 4.020 4.175 3.740 3.890 349,128 -0.21(-5.12%)
May 03, 2017 3.660 4.350 3.550 4.100 929,375 +0.58(+16.48%)
May 02, 2017 4.510 4.530 3.280 3.520 1,059,910 -1.01(-22.30%)
May 01, 2017 4.760 4.760 4.465 4.530 185,368 -0.18(-3.82%)
Apr 28, 2017 4.800 4.970 4.570 4.710 264,223 -0.02(-0.42%)
Apr 27, 2017 4.960 4.980 4.570 4.730 188,414 -0.26(-5.21%)
Apr 26, 2017 4.780 5.100 4.780 4.990 590,624 +0.19(+3.96%)
Apr 25, 2017 4.600 4.800 4.600 4.800 297,649 +0.18(+3.90%)
Apr 24, 2017 4.460 4.750 4.460 4.620 199,288 +0.12(+2.67%)
Apr 21, 2017 4.680 4.680 4.410 4.500 129,845 -0.15(-3.23%)
Apr 20, 2017 4.510 4.690 4.380 4.650 122,978 +0.11(+2.42%)
Apr 19, 2017 4.750 4.750 4.420 4.540 143,854 -0.06(-1.30%)
Apr 18, 2017 4.500 4.731 4.430 4.600 264,143 +0.11(+2.45%)
Apr 17, 2017 4.420 4.490 4.380 4.490 89,353 +0.05(+1.13%)
Apr 13, 2017 4.180 4.475 4.180 4.440 144,403 +0.18(+4.23%)
Apr 12, 2017 4.400 4.500 4.200 4.260 192,078 -0.14(-3.18%)
Apr 11, 2017 4.290 4.490 4.210 4.400 135,288 +0.12(+2.80%)
Apr 10, 2017 4.050 4.330 4.010 4.280 135,324 +0.20(+4.90%)
Apr 07, 2017 4.300 4.500 3.910 4.080 678,404 -0.26(-5.99%)
Apr 06, 2017 4.000 4.500 4.000 4.340 1,050,521 +0.34(+8.50%)
Apr 05, 2017 3.770 4.080 3.610 4.000 330,485 +0.23(+6.10%)
Apr 04, 2017 3.800 3.800 3.660 3.770 75,830 +0.02(+0.53%)
Apr 03, 2017 3.590 3.840 3.550 3.750 222,935 +0.12(+3.31%)
Mar 31, 2017 3.620 3.681 3.580 3.630 130,515 -0.06(-1.63%)
Mar 30, 2017 3.570 3.740 3.480 3.690 254,798 +0.12(+3.36%)
Mar 29, 2017 3.160 4.100 3.150 3.570 1,860,652 +0.37(+11.56%)
Mar 28, 2017 3.250 3.270 3.150 3.200 41,307 -0.03(-0.93%)
Mar 27, 2017 3.150 3.250 3.150 3.230 22,744 +0.02(+0.62%)
Mar 24, 2017 3.220 3.270 3.180 3.210 33,457 -0.02(-0.62%)
Mar 23, 2017 3.210 3.260 3.180 3.230 32,926 +0.04(+1.25%)
Mar 22, 2017 3.180 3.260 3.180 3.190 38,159 -0.01(-0.31%)
Mar 21, 2017 3.280 3.419 3.200 3.200 96,717 -0.16(-4.76%)
Mar 20, 2017 3.260 3.480 3.250 3.360 109,330 +0.05(+1.51%)
Mar 17, 2017 3.300 3.335 3.210 3.310 109,676 +0.00(+0.00%)
Mar 16, 2017 3.420 3.420 3.280 3.310 26,499 -0.02(-0.60%)
Mar 15, 2017 3.410 3.490 3.310 3.330 44,879 -0.08(-2.35%)
Mar 14, 2017 3.410 3.570 3.380 3.410 80,601 -0.03(-0.87%)
Mar 13, 2017 3.400 3.530 3.400 3.440 21,645 +0.01(+0.29%)
Mar 10, 2017 3.480 3.550 3.350 3.430 39,666 -0.03(-0.87%)
Mar 09, 2017 3.460 3.480 3.350 3.460 88,024 -0.03(-0.86%)
Mar 08, 2017 3.400 3.620 3.395 3.490 82,951 +0.11(+3.25%)
Mar 07, 2017 3.520 3.540 3.350 3.380 102,021 -0.13(-3.70%)
Mar 06, 2017 3.600 3.720 3.460 3.510 88,072 -0.08(-2.23%)
Mar 03, 2017 3.610 3.800 3.590 3.590 106,263 -0.06(-1.64%)
Mar 02, 2017 3.550 3.700 3.510 3.650 110,511 +0.08(+2.24%)
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.