Quantcast
NYMX

Historical Stock Prices

$2.35
*  
0.05
2.17%
Get NYMX Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 2.29 2.35 2.19 2.35 156,737
03/21/2019 2.21 2.3 2.1935 2.3 89,208
03/20/2019 2.23 2.35 2.17 2.24 73,786
03/19/2019 2.237 2.333 2.17 2.24 59,837
03/18/2019 2.19 2.35 2.1 2.165 90,842
03/15/2019 2.14 2.265 2.14 2.18 211,910
03/14/2019 2.28 2.31 2.1 2.1 55,341
03/13/2019 2.07 2.26 2.07 2.23 124,977
03/12/2019 2.1 2.17 1.98 2.05 69,473
03/11/2019 1.95 2.1697 1.95 2.06 126,902
03/08/2019 1.88 1.95 1.81 1.93 115,618
03/07/2019 1.96 1.9697 1.88 1.88 93,860
03/06/2019 2.04 2.11 1.83 1.97 115,887
03/05/2019 2.05 2.11 2.05 2.05 42,272
03/04/2019 2.11 2.1699 2.02 2.07 73,974
03/01/2019 2.18 2.18 2.12 2.13 98,512
02/28/2019 2.11 2.3 2.11 2.17 73,325
02/27/2019 2.13 2.1599 2.1 2.12 55,138
02/26/2019 2.12 2.19 2.1 2.12 61,884
02/25/2019 2.26 2.26 2.07 2.12 108,380
02/22/2019 2.4 2.4 2.23 2.25 74,271
02/21/2019 2.56 2.56 2.4 2.41 50,575
02/20/2019 2.53 2.6112 2.23 2.59 163,394
02/19/2019 2.74 2.75 2.53 2.6 58,514
02/15/2019 2.5 2.72 2.37 2.71 101,919
02/14/2019 2.55 2.69 2.44 2.47 111,742
02/13/2019 2.34 2.5399 2.34 2.48 150,981
02/12/2019 2.28 2.38 2.28 2.32 60,016
02/11/2019 2.33 2.34 2.26 2.29 30,534
02/08/2019 2.33 2.33 2.2 2.3 54,607
02/07/2019 2.2 2.3431 2.14 2.32 62,446
02/06/2019 2.16 2.2 2.1 2.2 31,965
02/05/2019 2.21 2.23 2.08 2.15 70,609
02/04/2019 2.29 2.35 2.11 2.22 63,215
02/01/2019 2.25 2.3467 2.25 2.29 30,061
01/31/2019 2.07 2.24 2.06 2.21 74,925
01/30/2019 2.1 2.1219 2.03 2.08 33,506
01/29/2019 2.12 2.15 2.05 2.1 37,006
01/28/2019 2.15 2.17 2.1 2.13 44,535
01/25/2019 2.23 2.29 2.03 2.17 59,619
01/24/2019 2.23 2.36 2.18 2.21 58,571
01/23/2019 2.27 2.45 2.2 2.23 94,836
01/22/2019 2.26 2.4599 2.2 2.26 207,816
01/18/2019 2.15 2.39 2.15 2.26 177,366
01/17/2019 1.99 2.27 1.99 2.14 145,122
01/16/2019 1.9 2.15 1.9 1.95 148,573
01/15/2019 1.822 1.99 1.81 1.92 157,269
01/14/2019 1.85 1.85 1.81 1.84 100,239
01/11/2019 1.8 1.93 1.75 1.85 119,400
01/10/2019 1.77 1.79 1.71 1.75 42,542
01/09/2019 1.69 1.75 1.69 1.75 64,972
01/08/2019 1.73 1.73 1.66 1.7 79,626
01/07/2019 1.66 1.72 1.66 1.71 81,056
01/04/2019 1.71 1.71 1.6 1.68 85,216
01/03/2019 1.57 1.66 1.5 1.58 73,507
01/02/2019 1.32 1.6284 1.32 1.57 69,182
12/31/2018 1.4 1.4929 1.2577 1.31 176,218
12/28/2018 1.41 1.44 1.4 1.42 93,730
12/27/2018 1.4 1.445 1.32 1.42 70,641
12/26/2018 1.48 1.59 1.43 1.43 112,303
12/24/2018 1.27 1.51 1.25 1.48 82,766
*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?

Smart Portfolio