Nymox Pharmaceutical Corporation (NYMXF)
OTCMKTS
· Delayed Price · Currency is USD
0.1178
0.00 (0.00%)
Apr 22, 2025, 4:00 PM EDT
Nymox Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 33.28% | 1,700 |
| Feb 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Feb 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 750 |
| Feb 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,000 |
| Feb 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,000 |
| Feb 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 368 |
| Feb 19, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | - | 13,646 |
| Feb 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 11.11% | 10,004 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.80% | 232 |
| Feb 13, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 14.59% | 99,636 |
| Feb 12, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.17% | 4,103 |
| Feb 11, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -0.12% | 13,660 |
| Feb 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.01% | 250 |