Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

NYMX

Nymox Pharm Corp

$1.59 0.05 (3.25%)
16:35 EDT NYMX Stock Quote Delayed 15 Minutes
  • NYMX Stock Chart
  • Historical NYMX Prices
Dividend & Yield:       N/A (N/A)
P/E:       -6.36
Market Cap:       91.97M
EPS:       -0.25
Volume:       73,400
Day's Range:       1.57 - 1.61
52wk Range:       1.25 - 3.90
Previous Close:       1.59
Historical Data for NYMX
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 1.61 1.61 1.57 73,400 1.59 0.05   3.25%
05/23/19 1.65 1.65 1.53 78,768 1.54 -0.14   -8.33%
05/22/19 1.63 1.70 1.63 36,136 1.68 0.04   2.44%
05/21/19 1.70 1.71 1.61 44,318 1.64 -0.06   -3.53%
05/20/19 1.61 1.71 1.59 101,125 1.70 0.07   4.29%
05/17/19 1.70 1.71 1.60 67,400 1.63 0.00   0.00%
05/16/19 1.73 1.73 1.63 68,616 1.63 -0.07   -4.12%
05/15/19 1.57 1.72 1.57 73,803 1.70 0.11   6.92%
05/14/19 1.55 1.65 1.51 72,703 1.59 0.03   1.92%
05/13/19 1.79 1.79 1.53 74,799 1.56 -0.15   -8.77%
05/10/19 1.61 1.71 1.59 71,200 1.71 0.10   6.21%
05/09/19 1.73 1.73 1.57 86,473 1.61 -0.11   -6.40%
05/08/19 1.75 1.76 1.70 65,651 1.72 -0.01   -0.58%
05/07/19 1.79 1.80 1.70 69,520 1.73 -0.08   -4.42%
05/06/19 1.78 1.85 1.76 53,173 1.81 0.01   0.56%
05/03/19 1.84 1.87 1.79 60,400 1.80 -0.01   -0.55%
05/02/19 1.80 1.82 1.78 39,388 1.81 0.00   0.00%
05/01/19 1.83 1.85 1.76 76,469 1.81 -0.02   -1.09%
04/30/19 1.80 1.84 1.80 52,356 1.83 0.01   0.55%
04/29/19 1.84 1.86 1.82 50,644 1.82 0.00   0.00%
04/26/19 1.84 1.84 1.80 47,800 1.82 -0.03   -1.62%
04/25/19 1.85 1.86 1.80 38,218 1.85 -0.02   -1.07%
04/24/19 1.91 1.92 1.83 51,862 1.87 -0.06   -3.11%
04/23/19 1.93 1.95 1.91 57,753 1.93 0.01   0.52%
04/22/19 2.09 2.10 1.88 163,341 1.92 -0.17   -8.13%
04/18/19 2.06 2.18 1.93 192,400 2.09 0.09   4.50%
04/17/19 2.01 2.16 1.91 249,863 2.00 0.11   5.82%
04/16/19 1.81 2.21 1.80 247,558 1.89 0.11   6.16%
04/15/19 1.83 1.84 1.78 62,468 1.79 -0.03   -1.66%
04/12/19 2.02 2.02 1.80 126,200 1.81 -0.19   -9.50%
04/11/19 2.08 2.11 1.99 60,706 2.00 -0.08   -3.85%
04/10/19 2.08 2.10 1.98 63,063 2.08 0.02   0.97%
04/09/19 2.07 2.09 2.02 30,889 2.06 -0.04   -1.90%
04/08/19 2.05 2.17 2.05 41,432 2.10 0.03   1.45%
04/05/19 2.18 2.18 2.05 69,100 2.07 -0.05   -2.36%
04/04/19 2.10 2.19 2.05 156,618 2.12 0.03   1.44%
04/03/19 2.08 2.10 2.04 34,538 2.09 0.01   0.48%
04/02/19 1.97 2.10 1.97 37,382 2.08 0.09   4.52%
04/01/19 2.00 2.10 1.98 41,665 1.99 0.02   1.02%
03/29/19 2.06 2.06 1.96 48,100 1.97 -0.06   -2.96%
03/28/19 2.03 2.04 2.00 21,683 2.03 0.02   1.00%
03/27/19 2.07 2.12 1.96 128,425 2.01 -0.08   -3.83%
03/26/19 2.12 2.32 2.08 89,459 2.09 -0.03   -1.42%
03/25/19 2.40 2.41 2.10 168,025 2.12 -0.23   -9.79%
03/22/19 2.29 2.35 2.19 156,700 2.35 0.05   2.17%
03/21/19 2.21 2.30 2.19 89,208 2.30 0.06   2.68%
03/20/19 2.23 2.35 2.17 73,786 2.24 0.00   0.00%
03/19/19 2.24 2.33 2.17 59,837 2.24 0.08   3.70%
03/18/19 2.19 2.35 2.10 90,842 2.17 -0.02   -0.92%
03/15/19 2.14 2.27 2.14 211,900 2.18 0.08   3.81%
03/14/19 2.28 2.31 2.10 58,931 2.10 -0.13   -5.83%
03/13/19 2.07 2.26 2.07 124,977 2.23 0.18   8.78%
03/12/19 2.10 2.17 1.98 69,473 2.05 -0.01   -0.49%
03/11/19 1.95 2.17 1.95 126,902 2.06 0.13   6.74%
03/08/19 1.88 1.95 1.81 115,600 1.93 0.05   2.66%
03/07/19 1.96 1.97 1.88 93,860 1.88 -0.09   -4.57%
03/06/19 2.04 2.11 1.83 116,504 1.97 -0.08   -3.90%
03/05/19 2.05 2.11 2.05 42,272 2.05 -0.02   -0.97%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?