Nymox Pharmaceutical Corporation (NYMXF)
OTCMKTS
· Delayed Price · Currency is USD
0.0770
-0.0130 (-14.44%)
May 14, 2025, 9:30 AM EDT
Nymox Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 9, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -9.80% | 1,459 |
| May 8, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 10.86% | 6,760 |
| May 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 4,830 |
| May 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1 |
| May 2, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | - | 1,400 |
| May 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.77% | 10,049 |
| Apr 30, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -19.18% | 28,098 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 24.97% | 310 |
| Apr 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.90% | 107 |
| Apr 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 59,520 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -15.11% | 18,280 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.64% | 700 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 17, 2025 | 0.09 | 0.14 | 0.09 | 0.14 | 0.14 | 24.00% | 400 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.04% | 18,836 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 41.64% | 314 |
| Apr 11, 2025 | 0.10 | 0.11 | 0.08 | 0.08 | 0.08 | -32.97% | 174,560 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.42% | 12,000 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -17.74% | 19,240 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.31% | 165 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.55% | 1,003 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.36% | 7,058 |
| Apr 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.36% | 10,485 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.21% | 360 |
| Mar 31, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.56% | 6,800 |
| Mar 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 35.69% | 12,700 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -18.24% | 8,681 |
| Mar 26, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 37.51% | 48,236 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -15.72% | 2,425 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 19.04% | 4,000 |
| Mar 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.19% | 1,400 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 19, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 54.43% | 76,500 |
| Mar 18, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -30.00% | 57,549 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 24 |
| Mar 14, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 1,050 |
| Mar 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 29,642 |
| Mar 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.48% | 22,000 |
| Mar 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -14.10% | 34,797 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10 |
| Mar 7, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 12.93% | 25,000 |
| Mar 6, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.56% | 10,500 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 20.48% | 200 |
| Mar 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 251 |
| Mar 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -24.89% | 4,118 |