Nymox Pharmaceutical Corporation historical prices

   Watch this stock

Historical chart

    7.81 
    6.54 
    5.26 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 4.30 4.37 4.15 4.35 55,508
Sep 29, 2014 4.22 4.34 4.20 4.29 59,390
Sep 26, 2014 4.23 4.25 4.12 4.22 40,715
Sep 25, 2014 4.10 4.24 3.90 4.23 124,027
Sep 24, 2014 3.98 4.20 3.82 4.06 96,708
Sep 23, 2014 4.23 4.23 3.95 3.99 120,128
Sep 22, 2014 4.36 4.38 4.04 4.24 171,439
Sep 19, 2014 4.78 4.78 3.81 4.15 272,488
Sep 18, 2014 4.77 4.82 4.70 4.75 41,913
Sep 17, 2014 4.75 4.78 4.63 4.76 25,532
Sep 16, 2014 4.76 4.77 4.58 4.74 55,679
Sep 15, 2014 4.86 4.86 4.67 4.70 45,233
Sep 12, 2014 5.10 5.15 4.75 4.84 71,615
Sep 11, 2014 4.88 5.08 4.88 5.02 34,321
Sep 10, 2014 4.91 5.14 4.81 4.90 127,186
Sep 9, 2014 4.95 5.07 4.85 4.91 21,826
Sep 8, 2014 4.95 5.02 4.91 4.96 15,192
Sep 5, 2014 5.04 5.08 4.86 4.94 183,830
Sep 4, 2014 5.04 5.18 5.02 5.04 61,953
Sep 3, 2014 5.03 5.23 5.03 5.05 88,335
Sep 2, 2014 5.07 5.07 4.95 4.96 18,243
Aug 29, 2014 5.00 5.08 4.91 5.06 40,022
Aug 28, 2014 4.92 5.08 4.88 4.95 51,379
Aug 27, 2014 5.09 5.16 4.95 4.98 88,385
Aug 26, 2014 5.30 5.31 5.01 5.06 59,587
Aug 25, 2014 5.11 5.30 5.11 5.26 129,387
Aug 22, 2014 5.11 5.15 5.00 5.07 54,258
Aug 21, 2014 5.14 5.21 5.06 5.11 78,329
Aug 20, 2014 5.23 5.39 5.11 5.19 79,610
Aug 19, 2014 5.17 5.38 5.06 5.20 72,368