NYMX

Nymox Pharmaceutical Corporation Common Stock (Bahamas) Historical Stock Prices

$2.28
*  
0.03
1.33%
Get NYMX Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading NYMX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NYMX Pre-Market
 
 
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 27-JAN-2016 TO 27-APR-2016

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 2.26 2.29 2.22 2.28 33,196
04/27/2016 2.24 2.32 2.22 2.25 23,865
04/26/2016 2.29 2.35 2.19 2.25 70,588
04/25/2016 2.25 2.32 2.2 2.32 61,627
04/22/2016 2.29 2.3 2.2 2.22 58,623
04/21/2016 2.3 2.34 2.21 2.22 102,628
04/20/2016 2.3 2.38 2.3 2.3 59,654
04/19/2016 2.4 2.4445 2.3 2.32 72,771
04/18/2016 2.3 2.45 2.3 2.4 75,409
04/15/2016 2.36 2.41 2.3 2.33 43,036
04/14/2016 2.23 2.36 2.23 2.35 43,756
04/13/2016 2.35 2.37 2.07 2.25 148,529
04/12/2016 2.47 2.51 2.36 2.36 71,620
04/11/2016 2.476 2.561 2.4 2.48 42,437
04/08/2016 2.48 2.5528 2.405 2.48 43,449
04/07/2016 2.54 2.58 2.3801 2.5 52,141
04/06/2016 2.53 2.55 2.5 2.5101 46,712
04/05/2016 2.5 2.6 2.5 2.56 38,355
04/04/2016 2.48 2.55 2.4062 2.52 70,095
04/01/2016 2.4 2.5 2.39 2.47 68,750
03/31/2016 2.41 2.4499 2.378 2.44 49,888
03/30/2016 2.46 2.49 2.36 2.37 41,009
03/29/2016 2.32 2.4883 2.25 2.47 105,240
03/28/2016 2.25 2.32 2.21 2.27 189,800
03/24/2016 2.21 2.24 2.16 2.2001 32,106
03/23/2016 2.3 2.3399 2.17 2.24 65,650
03/22/2016 2.28 2.421 2.28 2.3 133,918
03/21/2016 2.25 2.34 2.25 2.3 48,792
03/18/2016 2.32 2.34 2.23 2.23 53,656
03/17/2016 2.19 2.41 2.17 2.34 78,696
03/16/2016 2.23 2.3299 2.16 2.202 38,358
03/15/2016 2.42 2.43 2.19 2.22 135,265
03/14/2016 2.29 2.435 2.29 2.42 19,592
03/11/2016 2.39 2.4181 2.25 2.32 170,332
03/10/2016 2.38 2.4457 2.33 2.39 93,117
03/09/2016 2.377 2.46 2.31 2.37 103,301
03/08/2016 2.45 2.51 2.36 2.46 35,388
03/07/2016 2.45 2.49 2.32 2.49 74,039
03/04/2016 2.45 2.52 2.3101 2.36 149,458
03/03/2016 2.78 2.81 2.37 2.41 217,757
03/02/2016 2.83 2.88 2.75 2.75 77,322
03/01/2016 2.85 2.88 2.72 2.83 88,505
02/29/2016 2.99 2.99 2.66 2.75 109,089
02/26/2016 2.65 2.8499 2.5512 2.79 220,188
02/25/2016 2.48 2.7 2.4668 2.54 65,636
02/24/2016 2.37 2.59 2.26 2.46 41,314
02/23/2016 2.46 2.53 2.4 2.41 69,710
02/22/2016 2.4 2.5125 2.3601 2.46 98,350
02/19/2016 2.28 2.33 2.245 2.33 90,932
02/18/2016 2.29 2.29 2.15 2.28 93,353
02/17/2016 2.23 2.25 2.08 2.21 126,200
02/16/2016 2.16 2.25 2.106 2.18 56,515
02/12/2016 2.17 2.22 2.0901 2.15 100,116
02/11/2016 2.07 2.2699 2.06 2.17 147,433
02/10/2016 2.2 2.29 2.04 2.14 227,491
02/09/2016 1.9 2.58 1.9 2.28 1,553,736
02/08/2016 2 2 1.9 1.95 73,705
02/05/2016 2.02 2.1701 2 2.03 120,006
02/04/2016 1.89 2.02 1.84 2.01 144,756
02/03/2016 2.08 2.17 1.79 1.92 229,927
02/02/2016 2.16 2.16 2 2.04 112,909
02/01/2016 2.31 2.31 2.05 2.15 197,996
01/29/2016 2.34 2.36 2.16 2.31 115,639
01/28/2016 2.22 2.3899 2.17 2.35 213,773
01/27/2016 2.22 2.2899 2.15 2.2 120,835
*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?