Nymox Pharmaceutical Corporation (NYMX) NASDAQ

0.20

-0.0001(-0.05%)

Updated at July 06, 2023 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 11, 2023	0.93	0.98	0.98	0.98	0.92	361,966
August 10, 2023	0.99	0.93	0.93	1	0.93	16,414
August 09, 2023	0.95	1	1	1	0.93	34,741
August 08, 2023	0.95	1	1	1.02	0.93	122,229
August 07, 2023	1.01	1.02	1.02	1.1	0.95	39,329
August 04, 2023	1	1	1	1.06	1	46,263
August 03, 2023	1	1.01	1.01	1.07	1	111,872
August 02, 2023	0.97	1	1	1.03	0.92	79,574
August 01, 2023	0.94	0.97	0.97	1	0.88	76,464
July 31, 2023	0.9	0.95	0.95	1	0.9	49,085
July 28, 2023	0.87	0.91	0.91	0.98	0.85	58,257
July 27, 2023	0.92	0.92	0.92	0.98	0.87	14,156
July 26, 2023	0.94	0.96	0.96	0.98	0.92	40,349
July 25, 2023	0.94	0.92	0.92	0.95	0.92	81,027
July 24, 2023	0.84	0.86	0.86	0.99	0.76	221,227
July 21, 2023	0.8	0.83	0.83	0.86	0.68	317,492
July 20, 2023	0.68	0.82	0.82	0.83	0.68	938,999
July 19, 2023	0.42	0.78	0.78	0.81	0.42	149,493
July 18, 2023	0.59	0.68	0.68	0.72	0.42	140,988
July 17, 2023	0.43	0.6	0.6	0.68	0.43	46,646
July 14, 2023	0.54	0.68	0.68	0.68	0.37	152,953
July 13, 2023	0.4	0.56	0.56	0.56	0.4	233,367
July 12, 2023	0.35	0.48	0.48	0.48	0.35	69,441
July 11, 2023	0.31	0.46	0.46	0.5	0.31	163,715
July 10, 2023	0.26	0.45	0.45	0.49	0.26	337,770
July 07, 2023	0.12	0.42	0.42	0.45	0.12	535,118
July 06, 2023	0.22	0.2	0.2	0.22	0.18	932,736
July 05, 2023	0.26	0.25	0.25	0.27	0.22	429,017
July 03, 2023	0.19	0.26	0.26	0.35	0.19	3.43M
June 30, 2023	0.21	0.19	0.19	0.22	0.17	243,643
June 29, 2023	0.28	0.22	0.22	0.28	0.2	470,327
June 28, 2023	0.31	0.28	0.28	0.33	0.28	158,894
June 27, 2023	0.35	0.31	0.31	0.35	0.31	70,591
June 26, 2023	0.32	0.33	0.33	0.35	0.32	45,635
June 23, 2023	0.36	0.32	0.32	0.37	0.32	107,230
June 22, 2023	0.38	0.38	0.38	0.38	0.38	0
June 21, 2023	0.36	0.38	0.38	0.41	0.36	27,643
June 20, 2023	0.37	0.38	0.38	0.41	0.37	40,721
June 16, 2023	0.42	0.38	0.38	0.42	0.38	17,695
June 15, 2023	0.39	0.39	0.39	0.41	0.38	38,827
June 14, 2023	0.39	0.38	0.38	0.4	0.37	6,252
June 13, 2023	0.38	0.37	0.37	0.38	0.37	44,039
June 12, 2023	0.38	0.39	0.39	0.42	0.38	19,005
June 09, 2023	0.4	0.39	0.39	0.4	0.39	33,395
June 08, 2023	0.4	0.4	0.4	0.4	0.39	12,075
June 07, 2023	0.41	0.41	0.41	0.41	0.41	4,502
June 06, 2023	0.4	0.41	0.41	0.41	0.4	16,281
June 05, 2023	0.39	0.4	0.4	0.41	0.39	5,533
June 02, 2023	0.43	0.42	0.42	0.43	0.41	31,863
June 01, 2023	0.44	0.42	0.42	0.44	0.42	13,670
May 31, 2023	0.43	0.42	0.42	0.45	0.42	24,093
May 30, 2023	0.45	0.45	0.45	0.45	0.42	31,687
May 26, 2023	0.45	0.41	0.41	0.45	0.41	26,583
May 25, 2023	0.44	0.45	0.45	0.45	0.41	7,327
May 24, 2023	0.45	0.45	0.45	0.45	0.41	35,303
May 23, 2023	0.44	0.4	0.4	0.44	0.4	11,939
May 22, 2023	0.4	0.41	0.41	0.43	0.4	36,851
May 19, 2023	0.39	0.41	0.41	0.45	0.39	71,678
May 18, 2023	0.43	0.43	0.43	0.43	0.4	4,678
May 17, 2023	0.43	0.41	0.41	0.44	0.4	34,315