NYMX

Nymox Pharmaceutical Corporation Historical Stock Prices

$0.47
*  
0.005
1.08%
Get NYMX Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading NYMX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NYMX After Hours
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.45  0.5299  0.45  0.47 427,971
12/18/2014 0.4 0.499 0.3913 0.465 542,241
12/17/2014 0.41 0.44 0.3701 0.415 339,148
12/16/2014 0.44 0.458 0.3701 0.4063 528,384
12/15/2014 0.36 0.4099 0.34 0.4002 496,996
12/12/2014 0.38 0.38 0.3311 0.3312 422,747
12/11/2014 0.4 0.4598 0.336 0.38 712,653
12/10/2014 0.46 0.47 0.4 0.415 370,912
12/09/2014 0.45 0.5 0.45 0.46 385,713
12/08/2014 0.48 0.52 0.455 0.4551 308,095
12/05/2014 0.495 0.55 0.49 0.49 199,912
12/04/2014 0.52 0.529 0.49 0.52 224,308
12/03/2014 0.5 0.52 0.4953 0.505 288,795
12/02/2014 0.53 0.5597 0.49 0.5014 492,764
12/01/2014 0.55 0.5879 0.53 0.54 221,929
11/28/2014 0.64 0.64 0.54 0.55 486,865
11/26/2014 0.6001 0.6179 0.5915 0.6 275,934
11/25/2014 0.61 0.649 0.5912 0.61 494,702
11/24/2014 0.58 0.65 0.576 0.6001 718,952
11/21/2014 0.66 0.6798 0.5734 0.5734 885,149
11/20/2014 0.53 0.6882 0.5008 0.65 1,222,435
11/19/2014 0.52 0.52 0.5 0.517 375,081
11/18/2014 0.52 0.55 0.5 0.5013 448,911
11/17/2014 0.55 0.588 0.51 0.5408 878,196
11/14/2014 0.5 0.568 0.45 0.55 1,536,560
11/13/2014 0.55 0.56 0.4829 0.49 1,509,326
11/12/2014 0.63 0.65 0.56 0.58 1,293,464
11/11/2014 0.68 0.7 0.635 0.635 927,077
11/10/2014 0.77 0.77 0.68 0.6984 660,010
11/07/2014 0.7782 0.78 0.68 0.7499 847,257
11/06/2014 0.71 0.78 0.66 0.71 1,494,129
11/05/2014 0.8 0.82 0.7 0.73 1,924,673
11/04/2014 0.86 0.9399 0.78 0.82 3,356,249
11/03/2014 0.666 1.03 0.59 0.9297 19,562,810
10/31/2014 5.24 5.24 5.1232 5.14 16,922
10/30/2014 5.19 5.26 5.1 5.22 21,164
10/29/2014 5.25 5.25 5.12 5.24 16,625
10/28/2014 5.21 5.25 5.15 5.25 29,537
10/27/2014 5.07 5.19 5.02 5.18 40,740
10/24/2014 5.01 5.05 4.88 5.03 22,955
10/23/2014 4.91 5.1 4.91 4.99 49,278
10/22/2014 5.1001 5.1999 4.926 4.96 39,841
10/21/2014 5.31 5.31 4.94 5.15 92,063
10/20/2014 5.21 5.37 5.0901 5.31 87,594
10/17/2014 5.19 5.26 5.05 5.2 60,843
10/16/2014 4.77 5.385 4.66 5.2 189,883
10/15/2014 4.71 4.91 4.52 4.89 40,037
10/14/2014 4.72 5.26 4.56 4.7 99,533
10/13/2014 4.76 4.8899 4.51 4.72 78,741
10/10/2014 4.92 5.0499 4.6 4.67 107,719
10/09/2014 5.17 5.27 4.9 4.98 90,160
10/08/2014 5.44 5.5 4.99 5.17 121,180
10/07/2014 5.25 5.55 5.0611 5.46 225,359
10/06/2014 4.64 5.45 4.47 5.23 567,724
10/03/2014 4.42 4.69 4.42 4.61 48,644
10/02/2014 4.26 4.63 4.21 4.41 66,686
10/01/2014 4.31 4.35 4.2 4.28 66,507
09/30/2014 4.3 4.37 4.153 4.35 55,508
09/29/2014 4.22 4.3399 4.2 4.29 59,390
09/26/2014 4.23 4.25 4.12 4.22 40,715
09/25/2014 4.1 4.24 3.9 4.23 124,027
09/24/2014 3.98 4.2 3.82 4.06 96,708
09/23/2014 4.23 4.23 3.95 3.99 120,128
09/22/2014 4.36 4.3799 4.04 4.24 171,439
09/19/2014 4.78 4.78 3.81 4.15 272,488
09/18/2014 4.773 4.82 4.7 4.75 41,913
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?