Nymox Pharmaceutical Corporation historical prices

   Watch this stock

Historical chart

    8.04 
    6.94 
    5.84 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 5.19 5.34 5.01 5.04 105,396
Apr 16, 2014 5.31 5.33 5.16 5.26 53,127
Apr 15, 2014 5.48 5.48 5.25 5.29 60,956
Apr 14, 2014 5.61 5.61 5.42 5.47 52,143
Apr 11, 2014 5.65 5.70 5.52 5.60 31,611
Apr 10, 2014 5.75 5.76 5.43 5.64 78,796
Apr 9, 2014 5.42 5.64 5.38 5.61 39,148
Apr 8, 2014 5.35 5.42 5.29 5.41 106,329
Apr 7, 2014 5.34 5.37 5.30 5.35 21,312
Apr 4, 2014 5.45 5.49 5.26 5.30 48,518
Apr 3, 2014 5.65 5.65 5.41 5.48 50,451
Apr 2, 2014 5.60 5.75 5.55 5.62 76,961
Apr 1, 2014 5.56 5.64 5.31 5.56 77,239
Mar 31, 2014 5.41 5.59 5.25 5.46 76,205
Mar 28, 2014 5.50 5.54 5.34 5.34 45,444
Mar 27, 2014 5.58 5.59 5.42 5.51 21,630
Mar 26, 2014 5.67 5.67 5.52 5.59 13,152
Mar 25, 2014 5.58 5.66 5.41 5.60 25,159
Mar 24, 2014 5.45 5.55 5.25 5.50 65,920
Mar 21, 2014 5.47 5.60 5.38 5.41 32,528
Mar 20, 2014 5.44 5.60 5.44 5.45 61,502
Mar 19, 2014 5.45 5.51 5.32 5.50 79,352
Mar 18, 2014 5.64 5.66 5.32 5.35 80,307
Mar 17, 2014 5.75 5.83 5.52 5.61 22,738
Mar 14, 2014 5.65 5.69 5.55 5.67 17,723
Mar 13, 2014 5.81 5.81 5.55 5.67 27,904
Mar 12, 2014 5.51 5.81 5.45 5.78 67,872
Mar 11, 2014 5.76 5.83 5.47 5.47 54,354
Mar 10, 2014 5.59 5.83 5.58 5.72 33,120
Mar 7, 2014 5.58 5.60 5.49 5.60 26,754