NYMX

Nymox Pharmaceutical Corporation Historical Stock Prices

$2.64
*  
0.02
0.76%
Get NYMX Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.64  2.64  2.40  2.64 1,160,243
07/31/2015 2.64 2.64 2.4 2.64 1,160,243
07/30/2015 2.61 2.84 2.52 2.62 2,597,683
07/29/2015 2.54 2.75 2.35 2.72 3,797,123
07/28/2015 2.85 2.87 2.41 2.57 7,843,946
07/27/2015 1.53 3.25 1.45 2.54 28,017,730
07/24/2015 1.27 1.3799 1.26 1.27 55,867
07/23/2015 1.28 1.3544 1.25 1.26 109,531
07/22/2015 1.35 1.42 1.26 1.28 124,667
07/21/2015 1.38 1.4 1.35 1.36 59,468
07/20/2015 1.39 1.43 1.36 1.37 100,162
07/17/2015 1.39 1.44 1.35 1.36 87,588
07/16/2015 1.33 1.41 1.33 1.38 133,440
07/15/2015 1.25 1.3499 1.25 1.3 80,799
07/14/2015 1.29 1.35 1.29 1.29 45,735
07/13/2015 1.25 1.31 1.24 1.3 61,317
07/10/2015 1.32 1.3499 1.21 1.25 142,548
07/09/2015 1.16 1.26 1.16 1.2 78,080
07/08/2015 1.17 1.21 1.13 1.15 120,931
07/07/2015 1.25 1.2554 1.13 1.16 174,364
07/06/2015 1.33 1.33 1.1701 1.28 191,769
07/02/2015 1.34 1.34 1.31 1.33 40,621
07/01/2015 1.34 1.37 1.34 1.34 75,697
06/30/2015 1.37 1.38 1.31 1.33 97,079
06/29/2015 1.36 1.4 1.35 1.37 69,282
06/26/2015 1.447 1.453 1.35 1.37 102,187
06/25/2015 1.42 1.51 1.39 1.45 212,147
06/24/2015 1.4 1.45 1.37 1.43 239,471
06/23/2015 1.35 1.37 1.33 1.37 107,242
06/22/2015 1.35 1.355 1.31 1.32 108,667
06/19/2015 1.3 1.35 1.3 1.35 88,398
06/18/2015 1.37 1.38 1.32 1.33 108,841
06/17/2015 1.4 1.4094 1.3412 1.39 106,583
06/16/2015 1.37 1.44 1.32 1.4 374,680
06/15/2015 1.39 1.39 1.35 1.35 70,545
06/12/2015 1.43 1.44 1.36 1.39 67,429
06/11/2015 1.4114 1.4155 1.37 1.4 95,649
06/10/2015 1.4 1.45 1.36 1.41 136,398
06/09/2015 1.42 1.42 1.39 1.39 67,380
06/08/2015 1.38 1.44 1.378 1.425 129,837
06/05/2015 1.41 1.412 1.32 1.37 475,239
06/04/2015 1.46 1.5 1.4 1.43 323,796
06/03/2015 1.52 1.57 1.5 1.5 421,610
06/02/2015 1.5771 1.581 1.54 1.55 817,332
06/01/2015 1.56 1.58 1.54 1.5551 217,446
05/29/2015 1.56 1.59 1.53 1.55 474,689
05/28/2015 1.57 1.61 1.52 1.54 246,156
05/27/2015 1.57 1.64 1.54 1.5548 399,424
05/26/2015 1.54 1.6 1.5 1.5599 524,745
05/22/2015 1.55 1.57 1.5007 1.52 223,406
05/21/2015 1.44 1.54 1.44 1.52 320,706
05/20/2015 1.54 1.54 1.43 1.44 693,959
05/19/2015 1.65 1.7 1.52 1.54 653,921
05/18/2015 1.65 1.8 1.65 1.7 816,393
05/15/2015 1.78 1.78 1.6 1.61 725,249
05/14/2015 1.74 2 1.65 1.71 4,830,985
05/13/2015 1.6 1.72 1.59 1.68 1,598,003
05/12/2015 1.6 1.7 1.5 1.61 1,844,808
05/11/2015 1.39 1.6 1.39 1.58 1,429,145
05/08/2015 1.35 1.45 1.31 1.379 303,629
05/07/2015 1.47 1.6 1.28 1.3601 1,749,309
05/06/2015 1.35 1.53 1.35 1.47 2,013,814
05/05/2015 1.24 1.39 1.22 1.33 1,290,512
05/04/2015 1.26 1.26 1.2 1.22 183,033
05/01/2015 1.24 1.2799 1.22 1.2299 286,272
04/30/2015 1.27 1.32 1.23 1.24 388,589
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?