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, 2018 3.610 3.650 3.500 3.520 83,346 -0.06(-1.68%)
May 30, 2018 3.610 3.700 3.560 3.580 45,856 -0.04(-1.10%)
May 29, 2018 3.640 3.700 3.550 3.620 42,467 -0.03(-0.82%)
May 25, 2018 3.650 3.650 3.650 0 -0.07(-1.88%)
May 24, 2018 3.700 3.790 3.600 3.720 100,703 -0.06(-1.59%)
May 23, 2018 3.790 3.858 3.730 3.780 55,844 +0.01(+0.27%)
May 22, 2018 3.640 3.880 3.520 3.770 263,464 +0.12(+3.29%)
May 21, 2018 3.760 3.800 3.570 3.650 137,831 -0.13(-3.44%)
May 18, 2018 3.860 3.880 3.720 3.780 104,164 -0.04(-1.05%)
May 17, 2018 3.790 3.939 3.720 3.820 106,143 +0.00(+0.00%)
May 16, 2018 3.950 3.990 3.800 3.820 106,527 -0.10(-2.55%)
May 15, 2018 3.930 4.050 3.880 3.920 128,756 -0.02(-0.51%)
May 14, 2018 4.120 4.150 3.940 3.940 88,510 -0.15(-3.67%)
May 11, 2018 4.300 4.300 4.080 4.090 87,635 -0.18(-4.22%)
May 10, 2018 4.230 4.340 4.205 4.270 57,456 +0.04(+0.95%)
May 09, 2018 4.160 4.300 4.150 4.230 148,717 -0.07(-1.63%)
May 08, 2018 4.340 4.350 4.190 4.300 136,264 +0.02(+0.47%)
May 07, 2018 4.050 4.350 4.020 4.280 271,535 +0.23(+5.68%)
May 04, 2018 4.030 4.070 4.000 4.050 51,106 +0.05(+1.25%)
May 03, 2018 4.040 4.090 3.970 4.000 24,489 -0.06(-1.48%)
May 02, 2018 3.970 4.080 3.950 4.060 133,687 +0.04(+1.00%)
May 01, 2018 4.060 4.100 3.850 4.020 86,778 -0.07(-1.71%)
Apr 30, 2018 4.160 4.190 4.060 4.090 99,989 -0.09(-2.15%)
Apr 27, 2018 4.150 4.250 4.060 4.180 83,040 +0.00(+0.00%)
Apr 26, 2018 4.210 4.250 4.160 4.180 59,128 -0.05(-1.18%)
Apr 25, 2018 4.300 4.300 4.200 4.230 45,205 -0.04(-0.94%)
Apr 24, 2018 4.150 4.340 4.150 4.270 98,208 +0.07(+1.67%)
Apr 23, 2018 4.180 4.350 4.100 4.200 83,136 +0.01(+0.24%)
Apr 20, 2018 4.180 4.250 4.020 4.190 133,945 +0.01(+0.24%)
Apr 19, 2018 4.300 4.300 4.170 4.180 71,796 -0.15(-3.46%)
Apr 18, 2018 4.280 4.400 4.280 4.330 78,617 +0.03(+0.70%)
Apr 17, 2018 4.120 4.430 4.090 4.300 223,754 +0.19(+4.62%)
Apr 16, 2018 4.140 4.180 4.030 4.110 93,502 -0.04(-0.96%)
Apr 13, 2018 4.170 4.210 4.140 4.150 42,754 +0.02(+0.48%)
Apr 12, 2018 4.300 4.300 4.080 4.130 93,726 -0.10(-2.36%)
Apr 11, 2018 4.260 4.301 4.200 4.230 63,643 +0.05(+1.20%)
Apr 10, 2018 4.110 4.336 4.000 4.180 84,535 +0.12(+2.96%)
Apr 09, 2018 4.040 4.200 3.980 4.060 54,892 +0.02(+0.50%)
Apr 06, 2018 4.130 4.290 3.910 4.040 106,070 -0.09(-2.18%)
Apr 05, 2018 4.200 4.210 4.100 4.130 57,082 -0.02(-0.48%)
Apr 04, 2018 3.950 4.180 3.900 4.150 84,992 +0.17(+4.27%)
Apr 03, 2018 4.110 4.320 3.950 3.980 75,685 -0.14(-3.40%)
Apr 02, 2018 4.200 4.290 4.010 4.120 164,387 -0.11(-2.60%)
Mar 29, 2018 4.230 4.230 4.230 0 -0.20(-4.51%)
Mar 28, 2018 4.400 4.600 4.120 4.430 251,494 +0.01(+0.23%)
Mar 27, 2018 4.020 4.440 4.020 4.420 403,912 +0.40(+9.95%)
Mar 26, 2018 3.980 4.050 3.920 4.020 120,745 +0.05(+1.26%)
Mar 23, 2018 4.000 4.100 3.950 3.970 121,464 +0.02(+0.51%)
Mar 22, 2018 3.910 4.020 3.910 3.950 46,678 +0.00(+0.00%)
Mar 21, 2018 4.000 4.049 3.910 3.950 81,685 -0.05(-1.25%)
Mar 20, 2018 3.930 4.050 3.860 4.000 275,687 +0.11(+2.83%)
Mar 19, 2018 3.790 3.900 3.611 3.890 353,909 +0.14(+3.73%)
Mar 16, 2018 3.570 3.750 3.560 3.750 222,051 +0.21(+5.93%)
Mar 15, 2018 3.560 3.620 3.500 3.540 80,055 -0.01(-0.28%)
Mar 14, 2018 3.550 3.608 3.520 3.550 84,303 -0.01(-0.28%)
Mar 13, 2018 3.630 3.655 3.501 3.560 89,738 -0.02(-0.56%)
Mar 12, 2018 3.420 3.700 3.420 3.580 217,325 +0.15(+4.37%)
Mar 09, 2018 3.530 3.549 3.421 3.430 89,052 -0.06(-1.72%)
Mar 08, 2018 3.630 3.700 3.450 3.490 112,925 -0.10(-2.79%)
Mar 07, 2018 3.720 3.740 3.540 3.590 183,125 -0.13(-3.49%)
Mar 06, 2018 3.760 3.800 3.650 3.720 185,374 +0.05(+1.36%)
Mar 05, 2018 3.550 3.840 3.550 3.670 351,137 +0.14(+3.97%)
Mar 02, 2018 3.260 3.594 3.260 3.530 224,293 +0.23(+6.97%)
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.