NYMX

Historical Stock Prices

$1.39
*  
0.048
3.34%
Get NYMX Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 1.48 1.55 1.37 1.39 1,545,482
04/23/2015 1.33 1.5 1.26 1.438 2,408,698
04/22/2015 1.45 1.45 1.21 1.32 1,708,010
04/21/2015 1.61 1.73 1.34 1.4 4,074,216
04/20/2015 1 1.74 1 1.62 11,715,060
04/17/2015 1 1.01 0.93 0.99 521,245
04/16/2015 1.05 1.06 1 1.018 292,331
04/15/2015 1.05 1.1 0.9619 1.02 948,551
04/14/2015 1.15 1.19 0.89 1.05 1,396,745
04/13/2015 1.2 1.25 1.15 1.15 923,584
04/10/2015 1.19 1.38 1.17 1.1999 2,085,036
04/09/2015 1.38 1.42 1.17 1.17 1,931,178
04/08/2015 1.35 1.5 1.33 1.38 1,423,501
04/07/2015 1.4 1.57 1.31 1.35 3,058,781
04/06/2015 1.7 1.7 1.38 1.4 4,512,817
04/02/2015 1.32 1.94 1.3 1.73 20,366,160
04/01/2015 0.89 1.37 0.86 1.257 6,822,676
03/31/2015 0.678 0.88 0.62 0.84 1,651,522
03/30/2015 0.66 0.66 0.63 0.66 108,392
03/27/2015 0.6 0.6699 0.6 0.6275 74,371
03/26/2015 0.59 0.6788 0.56 0.59 187,479
03/25/2015 0.6698 0.6698 0.58 0.6061 189,523
03/24/2015 0.759 0.7646 0.64 0.64 699,838
03/23/2015 0.53 0.71 0.53 0.7001 1,217,486
03/20/2015 0.548 0.55 0.51 0.55 95,180
03/19/2015 0.51 0.55 0.47 0.545 115,853
03/18/2015 0.46 0.51 0.45 0.4999 90,290
03/17/2015 0.49 0.5097 0.46 0.46 93,377
03/16/2015 0.53 0.53 0.49 0.49 118,369
03/13/2015 0.57 0.57 0.5036 0.54 178,261
03/12/2015 0.55 0.57 0.5045 0.53 193,145
03/11/2015 0.5 0.57 0.49 0.5399 403,506
03/10/2015 0.61 0.61 0.4797 0.49 356,718
03/09/2015 0.58 0.6 0.53 0.54 269,984
03/06/2015 0.62 0.62 0.55 0.5801 334,481
03/05/2015 0.68 0.68 0.6 0.61 184,221
03/04/2015 0.65 0.689 0.5739 0.6199 591,461
03/03/2015 0.899 0.899 0.6015 0.63 1,800,809
03/02/2015 0.69 0.9175 0.6533 0.7701 3,460,062
02/27/2015 0.43 0.64 0.412 0.64 3,197,239
02/26/2015 0.48 0.48 0.4 0.4251 300,619
02/25/2015 0.477 0.477 0.46 0.46 171,515
02/24/2015 0.47 0.48 0.43 0.4632 197,846
02/23/2015 0.41 0.4801 0.41 0.43 481,149
02/20/2015 0.38 0.43 0.3612 0.41 879,635
02/19/2015 0.37 0.387 0.3613 0.373 182,063
02/18/2015 0.3635 0.3701 0.36 0.37 64,525
02/17/2015 0.37 0.3801 0.3635 0.3635 125,327
02/13/2015 0.38 0.3802 0.356 0.3635 229,946
02/12/2015 0.38 0.4083 0.38 0.38 779,994
02/11/2015 0.39 0.39 0.38 0.38 97,306
02/10/2015 0.4 0.4 0.385 0.385 31,901
02/09/2015 0.39 0.3998 0.38 0.385 120,827
02/06/2015 0.39 0.39 0.38 0.38 116,093
02/05/2015 0.38 0.39 0.37 0.389 92,932
02/04/2015 0.38 0.404 0.351 0.36 159,820
02/03/2015 0.4 0.405 0.38 0.393 34,265
02/02/2015 0.39 0.3911 0.3551 0.38 158,632
01/30/2015 0.4 0.404 0.39 0.39 246,534
01/29/2015 0.4 0.41 0.39 0.4 189,766
01/28/2015 0.41 0.4193 0.3901 0.4158 148,279
01/27/2015 0.4 0.4196 0.39 0.39 309,199
01/26/2015 0.41 0.4101 0.4 0.4 63,167
*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?