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, 2022 0.4200 0.4316 0.3900 0.4000 779,013 -0.02(-4.76%)
May 27, 2022 0.4400 0.4445 0.4150 0.4200 226,240 -0.00(-0.24%)
May 26, 2022 0.3900 0.4300 0.3830 0.4210 454,743 +0.04(+10.01%)
May 25, 2022 0.4274 0.4274 0.3701 0.3827 592,984 +0.00(+0.71%)
May 24, 2022 0.4565 0.4611 0.3700 0.3800 962,334 -0.08(-16.58%)
May 23, 2022 0.4500 0.5400 0.3502 0.4555 5,029,066 -0.80(-63.85%)
May 20, 2022 1.250 1.270 1.223 1.260 40,790 +0.01(+0.80%)
May 19, 2022 1.330 1.330 1.250 1.250 22,938 -0.05(-3.85%)
May 18, 2022 1.390 1.390 1.300 1.300 44,040 -0.07(-5.11%)
May 17, 2022 1.370 1.380 1.370 1.370 66,115 +0.02(+1.48%)
May 16, 2022 1.370 1.400 1.320 1.350 84,159 +0.06(+4.65%)
May 13, 2022 1.335 1.335 1.200 1.290 48,119 +0.07(+5.74%)
May 12, 2022 1.360 1.360 1.220 1.220 83,951 -0.16(-11.59%)
May 11, 2022 1.360 1.400 1.330 1.380 125,201 +0.06(+4.55%)
May 10, 2022 1.370 1.370 1.300 1.320 143,095 -0.05(-3.65%)
May 09, 2022 1.440 1.440 1.350 1.370 123,628 -0.04(-2.84%)
May 06, 2022 1.410 1.450 1.290 1.410 161,681 +0.08(+6.02%)
May 05, 2022 1.340 1.360 1.310 1.330 60,450 +0.04(+3.10%)
May 04, 2022 1.290 1.290 1.210 1.290 34,374 +0.05(+4.03%)
May 03, 2022 1.250 1.296 1.225 1.240 49,790 +0.01(+0.81%)
May 02, 2022 1.240 1.240 1.170 1.230 66,972 +0.05(+4.24%)
Apr 29, 2022 1.180 1.180 1.150 1.180 182,807 -0.03(-2.48%)
Apr 28, 2022 1.270 1.270 1.200 1.210 54,375 -0.02(-1.63%)
Apr 27, 2022 1.220 1.270 1.200 1.230 64,925 +0.01(+0.82%)
Apr 26, 2022 1.250 1.270 1.220 1.220 52,459 -0.03(-2.40%)
Apr 25, 2022 1.380 1.384 1.230 1.250 200,780 -0.15(-10.71%)
Apr 22, 2022 1.400 1.418 1.400 1.400 28,131 -0.01(-0.71%)
Apr 21, 2022 1.430 1.430 1.345 1.410 115,786 +0.01(+0.71%)
Apr 20, 2022 1.380 1.490 1.340 1.400 128,123 +0.00(+0.00%)
Apr 19, 2022 1.300 1.400 1.300 1.400 97,605 +0.10(+7.69%)
Apr 18, 2022 1.370 1.400 1.300 1.300 76,614 -0.10(-7.14%)
Apr 14, 2022 1.340 1.400 1.330 1.400 154,966 +0.07(+5.26%)
Apr 13, 2022 1.320 1.350 1.270 1.330 93,996 +0.00(+0.00%)
Apr 12, 2022 1.280 1.348 1.270 1.330 209,037 +0.04(+3.10%)
Apr 11, 2022 1.220 1.300 1.220 1.290 94,147 +0.04(+3.20%)
Apr 08, 2022 1.250 1.290 1.230 1.250 109,509 +0.03(+2.46%)
Apr 07, 2022 1.260 1.260 1.200 1.220 91,517 -0.01(-0.81%)
Apr 06, 2022 1.240 1.250 1.200 1.230 73,979 -0.03(-2.38%)
Apr 05, 2022 1.290 1.290 1.240 1.260 35,937 -0.02(-1.56%)
Apr 04, 2022 1.250 1.300 1.212 1.280 217,522 +0.06(+4.92%)
Apr 01, 2022 1.270 1.270 1.190 1.220 120,310 -0.04(-3.17%)
Mar 31, 2022 1.250 1.289 1.170 1.260 326,334 +0.02(+1.61%)
Mar 30, 2022 1.240 1.310 1.240 1.240 110,007 -0.06(-4.62%)
Mar 29, 2022 1.310 1.320 1.260 1.300 273,880 +0.01(+0.78%)
Mar 28, 2022 1.220 1.300 1.200 1.290 138,717 +0.08(+6.61%)
Mar 25, 2022 1.300 1.300 1.200 1.210 249,385 -0.06(-4.72%)
Mar 24, 2022 1.290 1.290 1.210 1.270 195,050 +0.00(+0.00%)
Mar 23, 2022 1.300 1.300 1.230 1.270 335,223 -0.03(-2.31%)
Mar 22, 2022 1.310 1.340 1.280 1.300 315,549 -0.04(-2.99%)
Mar 21, 2022 1.380 1.380 1.270 1.340 890,576 -0.01(-0.74%)
Mar 18, 2022 1.250 1.430 1.210 1.350 4,027,129 -0.55(-28.95%)
Mar 17, 2022 1.910 1.950 1.840 1.900 36,333 +0.00(+0.00%)
Mar 16, 2022 1.870 1.950 1.790 1.900 103,989 +0.03(+1.60%)
Mar 15, 2022 1.950 1.950 1.790 1.870 134,539 -0.05(-2.60%)
Mar 14, 2022 1.980 1.980 1.870 1.920 81,822 -0.01(-0.52%)
Mar 11, 2022 1.950 1.960 1.880 1.930 50,642 +0.00(+0.00%)
Mar 10, 2022 1.930 2.030 1.860 1.930 52,749 -0.06(-3.02%)
Mar 09, 2022 1.880 2.000 1.850 1.990 109,032 +0.19(+10.56%)
Mar 08, 2022 1.790 1.890 1.760 1.800 126,742 -0.03(-1.64%)
Mar 07, 2022 2.100 2.100 1.800 1.830 306,713 -0.17(-8.50%)
Mar 04, 2022 1.850 2.000 1.760 2.000 376,787 +0.24(+13.64%)
Mar 03, 2022 1.700 1.900 1.670 1.760 505,198 +0.09(+5.39%)
Mar 02, 2022 1.660 1.730 1.630 1.670 68,507 -0.01(-0.60%)
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.