NYMX

Nymox Pharmaceutical Corporation Historical Stock Prices

$4.61
*  
0.11
2.33%
Get NYMX Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading NYMX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.67  4.72  4.58  4.61 34,082
07/10/2014 4.67 4.72 4.58 4.61 34,082
07/09/2014 4.71 4.77 4.61 4.72 24,543
07/08/2014 4.7 5 4.55 4.68 65,564
07/07/2014 4.82 4.95 4.7001 4.73 33,892
07/03/2014 4.93 4.97 4.88 4.89 23,966
07/02/2014 4.93 5 4.92 4.98 18,223
07/01/2014 5 5.1 4.87 4.95 72,611
06/30/2014 4.92 5.12 4.75 4.95 145,948
06/27/2014 4.7 4.9 4.7 4.865 61,564
06/26/2014 4.63 4.7399 4.6 4.68 18,524
06/25/2014 4.83 4.9 4.5 4.67 118,771
06/24/2014 5.02 5.02 4.75 4.78 63,167
06/23/2014 4.98 5.09 4.95 4.98 99,285
06/20/2014 4.991 5.05 4.94 4.96 49,226
06/19/2014 5.09 5.09 4.93 4.93 48,924
06/18/2014 4.98 5.1 4.88 4.98 93,713
06/17/2014 4.9 5.19 4.76 4.85 107,455
06/16/2014 4.96 5.01 4.92 4.94 16,683
06/13/2014 4.99 5.01 4.9 5 29,026
06/12/2014 4.99 4.99 4.901 4.96 45,761
06/11/2014 4.96 5.19 4.85 4.93 149,377
06/10/2014 4.931 5.06 4.87 4.95 43,802
06/09/2014 5.09 5.09 4.93 4.97 49,322
06/06/2014 5 5.17 4.92 5.05 69,795
06/05/2014 4.94 5.195 4.9 4.96 96,646
06/04/2014 5 5.05 4.84 4.92 34,901
06/03/2014 5.1 5.1 4.9 4.99 30,854
06/02/2014 5.21 5.21 4.9828 5.05 81,897
05/30/2014 5.07 5.24 5.05 5.12 42,145
05/29/2014 5.22 5.27 4.9 5.1 117,084
05/28/2014 5.3 5.36 5.2 5.22 26,290
05/27/2014 5.36 5.44 5.22 5.27 115,698
05/23/2014 5.29 5.41 5.28 5.35 15,422
05/22/2014 5.296 5.46 5.25 5.35 25,355
05/21/2014 5.23 5.5 5.2 5.24 60,787
05/20/2014 5.32 5.35 5.17 5.26 35,149
05/19/2014 5.38 5.47 5.23 5.34 75,622
05/16/2014 5.54 5.54 5.33 5.45 52,610
05/15/2014 5.58 5.5854 5.0812 5.39 87,526
05/14/2014 5.44 5.6599 5.3 5.55 115,084
05/13/2014 5.3 5.68 5.3 5.44 223,784
05/12/2014 5.4 5.4 5.23 5.3 57,486
05/09/2014 5.22 5.34 5.1601 5.33 48,873
05/08/2014 5.15 5.26 5.02 5.2 95,576
05/07/2014 5.06 5.19 4.95 5.09 53,984
05/06/2014 4.83 5.45 4.83 5.03 199,166
05/05/2014 4.82 4.99 4.7201 4.93 91,496
05/02/2014 4.7 5.12 4.7 4.79 156,110
05/01/2014 4.68 4.849 4.4 4.705 138,352
04/30/2014 5 5.46 4.45 4.74 499,800
04/29/2014 5.04 5.3 5.04 5.16 56,968
04/28/2014 5.18 5.18 5 5.06 28,356
04/25/2014 5.19 5.31 5.02 5.16 53,952
04/24/2014 5.23 5.309 5.1101 5.22 27,096
04/23/2014 5.19 5.24 5.06 5.24 47,393
04/22/2014 5.21 5.4 5.09 5.15 102,662
04/21/2014 5.11 5.21 5 5.16 63,580
04/17/2014 5.19 5.34 5.01 5.0401 105,396
04/16/2014 5.31 5.33 5.1601 5.26 53,127
04/15/2014 5.4799 5.4799 5.25 5.29 60,956
04/14/2014 5.61 5.61 5.42 5.47 52,143
04/11/2014 5.65 5.7 5.521 5.6 31,611
04/10/2014 5.75 5.76 5.43 5.64 78,796
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?