U.S. Markets open in 9 hrs

Nymox Pharmaceutical Corporation (NYMX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7200-0.0300 (-1.71%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 2021------
May 12, 20211.77001.81001.64001.72001.7200351,200
May 11, 20211.76001.85001.68001.75001.7500300,300
May 10, 20211.82001.83001.70001.76001.7600269,900
May 07, 20211.88001.90001.68001.79001.7900410,800
May 06, 20212.00002.00001.86001.91001.9100436,200
May 05, 20211.90002.03001.90001.95001.9500251,300
May 04, 20212.08002.08001.85001.91001.9100370,400
May 03, 20212.02002.08001.95002.06002.0600270,100
Apr 30, 20212.04002.07001.92001.99001.9900761,500
Apr 29, 20212.10002.12002.00002.09002.0900518,900
Apr 28, 20212.12002.27002.08002.09002.09001,508,700
Apr 27, 20212.11002.87002.10002.46002.46002,063,600
Apr 26, 20212.09002.17002.07002.11002.1100123,100
Apr 23, 20212.05002.11001.98002.03002.0300119,100
Apr 22, 20212.05002.13002.02002.04002.0400186,600
Apr 21, 20212.07002.15002.06002.07002.0700186,200
Apr 20, 20212.16002.20002.04002.10002.1000134,700
Apr 19, 20212.16002.20002.05002.19002.1900167,900
Apr 16, 20212.30002.30002.12002.19002.1900122,500
Apr 15, 20212.27002.30002.20002.26002.2600130,900
Apr 14, 20212.22002.31002.19002.28002.2800131,400
Apr 13, 20212.15002.22002.12002.17002.1700144,400
Apr 12, 20212.30002.33002.12002.14002.1400188,000
Apr 09, 20212.26002.32002.20002.29002.2900149,000
Apr 08, 20212.22002.31002.19002.22002.2200131,500
Apr 07, 20212.25002.33002.19002.21002.2100156,300
Apr 06, 20212.33002.34002.25002.25002.250072,300
Apr 05, 20212.51002.55002.25002.32002.3200115,800
Apr 01, 20212.25002.49002.23002.48002.4800206,500
Mar 31, 20212.21002.29002.21002.22002.2200104,100
Mar 30, 20212.29002.29002.16002.22002.220085,800
Mar 29, 20212.43002.45002.14002.27002.2700321,100
Mar 26, 20212.35002.45002.28002.40002.4000304,400
Mar 25, 20212.36002.42002.27002.38002.3800105,100
Mar 24, 20212.45002.56002.36002.36002.3600104,700
Mar 23, 20212.49002.61002.42002.43002.4300124,100
Mar 22, 20212.64002.65002.44002.54002.5400218,300
Mar 19, 20212.59002.65002.50002.58002.5800314,700
Mar 18, 20212.63002.74002.50002.65002.6500276,600
Mar 17, 20212.51002.65002.42002.62002.6200107,900
Mar 16, 20212.55002.64002.49002.51002.5100160,700
Mar 15, 20212.55002.85002.45002.65002.65001,120,800
Mar 12, 20212.57002.64002.54002.56002.560098,000
Mar 11, 20212.60002.69002.57002.62002.6200113,300
Mar 10, 20212.51002.70002.48002.62002.6200153,900
Mar 09, 20212.38002.57002.38002.51002.5100116,700
Mar 08, 20212.50002.61002.43002.50002.5000149,900
Mar 05, 20212.51002.51002.25002.43002.4300276,400
Mar 04, 20212.57002.63002.40002.49002.4900165,400
Mar 03, 20212.41002.57002.40002.52002.5200303,900
Mar 02, 20212.60002.64002.41002.43002.4300127,500
Mar 01, 20212.62002.73002.61002.62002.620085,500
Feb 26, 20212.70002.81002.58002.61002.6100141,700
Feb 25, 20212.91002.96002.70002.70002.7000144,200
Feb 24, 20213.05003.17002.89002.91002.9100135,800
Feb 23, 20213.07003.18002.98003.01003.0100157,500
Feb 22, 20213.26003.26003.11003.13003.1300218,200
Feb 19, 20213.18003.33003.17003.22003.2200130,100
Feb 18, 20213.20003.34003.16003.19003.1900124,700
Feb 17, 20213.35003.37003.16003.23003.2300138,400
Feb 16, 20213.17003.50003.15003.39003.3900455,900
Feb 12, 20213.02003.20002.97003.18003.1800126,800
Feb 11, 20213.14003.25003.04003.06003.0600243,600
Feb 10, 20213.04003.14002.90003.10003.1000359,800
Feb 09, 20212.96002.98002.84002.91002.9100128,400
Feb 08, 20213.03003.03002.85002.95002.9500177,200
Feb 05, 20212.94003.04002.76002.97002.9700353,100
Feb 04, 20212.38003.00002.37002.97002.9700980,400
Feb 03, 20212.41002.49002.38002.43002.4300102,600
Feb 02, 20212.40002.48002.31002.44002.4400128,300
Feb 01, 20212.38002.48002.28002.46002.4600130,600
Jan 29, 20212.25002.39002.22002.39002.3900168,700
Jan 28, 20212.32002.33002.20002.23002.2300162,000
Jan 27, 20212.30002.35002.15002.28002.2800193,300
Jan 26, 20212.42002.50002.31002.37002.3700130,800
Jan 25, 20212.40002.48002.35002.41002.4100114,600
Jan 22, 20212.42002.45002.32002.40002.4000150,100
Jan 21, 20212.46002.55002.42002.42002.420095,500
Jan 20, 20212.51002.59002.46002.53002.530087,200
Jan 19, 20212.55002.58002.45002.53002.5300148,000
Jan 15, 20212.60002.60002.50002.53002.5300122,500
Jan 14, 20212.53002.64002.45002.54002.5400134,700
Jan 13, 20212.77002.77002.52002.56002.5600118,800
Jan 12, 20212.65002.80002.61002.78002.780077,200
Jan 11, 20212.69002.75002.57002.68002.680078,400
Jan 08, 20212.80002.84002.61002.70002.7000106,100
Jan 07, 20212.51002.84002.50002.79002.7900184,400
Jan 06, 20212.65002.72002.55002.55002.5500115,000
Jan 05, 20212.52002.65002.52002.57002.5700100,700
Jan 04, 20212.47002.58002.39002.52002.5200190,700
Dec 31, 20202.51002.63002.46002.48002.4800163,000
Dec 30, 20202.57002.62002.50002.53002.5300115,300
Dec 29, 20202.59002.67002.46002.53002.5300146,600
Dec 28, 20202.51002.68002.50002.57002.5700393,700
Dec 24, 20202.42002.49002.36002.48002.480073,700
Dec 23, 20202.43002.43002.28002.32002.3200204,300
Dec 22, 20202.49002.49002.35002.40002.4000176,800
Dec 21, 20202.50002.75002.48002.54002.5400329,700
Dec 18, 20202.30002.84002.30002.83002.8300373,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...