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, 2019 1.640 1.640 1.575 1.590 94,900 -0.05(-3.05%)
May 30, 2019 1.820 1.839 1.620 1.640 131,204 -0.18(-9.89%)
May 29, 2019 1.660 1.820 1.570 1.820 131,617 +0.14(+8.33%)
May 28, 2019 1.580 1.700 1.560 1.680 79,145 +0.09(+5.66%)
May 24, 2019 1.610 1.610 1.570 1.590 73,400 +0.05(+3.25%)
May 23, 2019 1.650 1.650 1.530 1.540 78,768 -0.14(-8.33%)
May 22, 2019 1.630 1.700 1.630 1.680 36,136 +0.04(+2.44%)
May 21, 2019 1.700 1.705 1.610 1.640 44,318 -0.06(-3.53%)
May 20, 2019 1.610 1.705 1.590 1.700 101,125 +0.07(+4.29%)
May 17, 2019 1.700 1.709 1.597 1.630 67,400 +0.00(+0.00%)
May 16, 2019 1.730 1.730 1.630 1.630 68,616 -0.07(-4.12%)
May 15, 2019 1.570 1.720 1.570 1.700 73,803 +0.11(+6.92%)
May 14, 2019 1.550 1.650 1.505 1.590 72,703 +0.03(+1.92%)
May 13, 2019 1.790 1.790 1.530 1.560 74,799 -0.15(-8.77%)
May 10, 2019 1.610 1.710 1.590 1.710 71,200 +0.10(+6.21%)
May 09, 2019 1.730 1.730 1.570 1.610 86,473 -0.11(-6.40%)
May 08, 2019 1.750 1.758 1.700 1.720 65,651 -0.01(-0.58%)
May 07, 2019 1.790 1.800 1.700 1.730 69,520 -0.08(-4.42%)
May 06, 2019 1.780 1.850 1.758 1.810 53,173 +0.01(+0.56%)
May 03, 2019 1.840 1.870 1.790 1.800 60,400 -0.01(-0.55%)
May 02, 2019 1.800 1.820 1.780 1.810 39,388 +0.00(+0.00%)
May 01, 2019 1.830 1.850 1.760 1.810 76,469 -0.02(-1.09%)
Apr 30, 2019 1.800 1.843 1.800 1.830 52,356 +0.01(+0.55%)
Apr 29, 2019 1.840 1.860 1.820 1.820 50,644 +0.00(+0.00%)
Apr 26, 2019 1.840 1.840 1.800 1.820 47,800 -0.03(-1.62%)
Apr 25, 2019 1.850 1.862 1.800 1.850 38,218 -0.02(-1.07%)
Apr 24, 2019 1.910 1.920 1.830 1.870 51,862 -0.06(-3.11%)
Apr 23, 2019 1.927 1.950 1.905 1.930 57,753 +0.01(+0.52%)
Apr 22, 2019 2.090 2.100 1.880 1.920 163,341 -0.17(-8.13%)
Apr 18, 2019 2.060 2.180 1.930 2.090 192,400 +0.09(+4.50%)
Apr 17, 2019 2.010 2.160 1.910 2.000 249,863 +0.11(+5.82%)
Apr 16, 2019 1.810 2.210 1.800 1.890 247,558 +0.10(+5.88%)
Apr 15, 2019 1.830 1.840 1.782 1.785 62,468 -0.03(-1.38%)
Apr 12, 2019 2.020 2.020 1.800 1.810 126,200 -0.19(-9.50%)
Apr 11, 2019 2.080 2.110 1.990 2.000 60,706 -0.08(-3.85%)
Apr 10, 2019 2.080 2.100 1.980 2.080 63,063 +0.02(+0.97%)
Apr 09, 2019 2.070 2.090 2.020 2.060 30,889 -0.04(-1.90%)
Apr 08, 2019 2.050 2.170 2.050 2.100 41,432 +0.03(+1.45%)
Apr 05, 2019 2.175 2.175 2.050 2.070 69,100 -0.05(-2.36%)
Apr 04, 2019 2.100 2.190 2.050 2.120 156,618 +0.03(+1.44%)
Apr 03, 2019 2.080 2.100 2.040 2.090 34,538 +0.01(+0.48%)
Apr 02, 2019 1.970 2.100 1.970 2.080 37,382 +0.09(+4.52%)
Apr 01, 2019 2.000 2.100 1.980 1.990 41,665 +0.02(+1.02%)
Mar 29, 2019 2.060 2.060 1.960 1.970 48,100 -0.06(-2.96%)
Mar 28, 2019 2.030 2.040 2.000 2.030 21,683 +0.02(+1.00%)
Mar 27, 2019 2.070 2.115 1.960 2.010 128,425 -0.08(-3.83%)
Mar 26, 2019 2.120 2.320 2.080 2.090 89,459 -0.03(-1.42%)
Mar 25, 2019 2.400 2.407 2.100 2.120 168,025 -0.23(-9.79%)
Mar 22, 2019 2.290 2.350 2.190 2.350 156,700 +0.05(+2.17%)
Mar 21, 2019 2.210 2.300 2.193 2.300 89,208 +0.06(+2.68%)
Mar 20, 2019 2.230 2.350 2.170 2.240 73,786 +0.00(+0.00%)
Mar 19, 2019 2.237 2.333 2.170 2.240 59,837 +0.08(+3.46%)
Mar 18, 2019 2.190 2.350 2.100 2.165 90,842 -0.02(-0.69%)
Mar 15, 2019 2.140 2.265 2.140 2.180 211,900 +0.08(+3.81%)
Mar 14, 2019 2.280 2.310 2.100 2.100 58,931 -0.13(-5.83%)
Mar 13, 2019 2.070 2.260 2.070 2.230 124,977 +0.18(+8.78%)
Mar 12, 2019 2.100 2.170 1.980 2.050 69,473 -0.01(-0.49%)
Mar 11, 2019 1.950 2.170 1.950 2.060 126,902 +0.13(+6.74%)
Mar 08, 2019 1.880 1.950 1.810 1.930 115,600 +0.05(+2.66%)
Mar 07, 2019 1.960 1.970 1.880 1.880 93,860 -0.09(-4.57%)
Mar 06, 2019 2.040 2.110 1.830 1.970 116,504 -0.08(-3.90%)
Mar 05, 2019 2.050 2.110 2.050 2.050 42,272 -0.02(-0.97%)
Mar 04, 2019 2.110 2.170 2.020 2.070 73,974 -0.06(-2.82%)
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.