NYOCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	7.38	7.38	6.74	6.93	6.93	-3.08%	240,626,622
Aug 13, 2026	6.68	7.15	6.68	7.15	7.15	10.00%	78,632,327
Aug 12, 2026	6.49	6.66	6.41	6.50	6.50	-0.31%	58,389,289
Aug 11, 2026	6.57	6.63	6.41	6.52	6.52	-0.46%	61,531,928
Aug 10, 2026	6.58	6.63	6.42	6.55	6.55	-0.46%	68,997,983
Aug 7, 2026	6.45	6.60	6.36	6.58	6.58	1.70%	76,587,179
Aug 6, 2026	6.57	6.61	6.39	6.47	6.47	-2.56%	76,013,209
Aug 5, 2026	6.66	6.76	6.58	6.64	6.64	-1.19%	83,206,351
Aug 4, 2026	6.60	6.78	6.53	6.72	6.72	3.07%	85,942,834
Aug 3, 2026	6.50	6.61	6.42	6.52	6.52	1.24%	70,879,337
Jul 31, 2026	6.22	6.53	6.21	6.44	6.44	5.40%	97,174,559
Jul 30, 2026	6.37	6.45	6.09	6.11	6.11	-4.68%	79,570,170
Jul 29, 2026	6.49	6.54	6.28	6.41	6.41	-0.47%	85,848,225
Jul 28, 2026	6.56	6.67	6.42	6.44	6.44	-3.01%	84,736,459
Jul 27, 2026	6.08	6.76	6.08	6.64	6.64	5.06%	146,927,662
Jul 24, 2026	6.81	6.93	6.32	6.32	6.32	-9.97%	156,302,300
Jul 23, 2026	6.82	7.20	6.72	7.02	7.02	0.86%	220,066,600
Jul 22, 2026	6.42	7.06	6.42	6.96	6.96	3.42%	238,850,400
Jul 21, 2026	6.52	6.80	6.24	6.73	6.73	7.85%	258,228,146
Jul 20, 2026	5.73	6.24	5.71	6.24	6.24	10.05%	85,633,829
Jul 17, 2026	5.85	5.93	5.56	5.67	5.67	-3.41%	104,289,911
Jul 16, 2026	5.91	6.02	5.85	5.87	5.87	-2.17%	63,269,070
Jul 15, 2026	5.91	6.15	5.88	6.00	6.00	-1.32%	92,492,520
Jul 14, 2026	6.30	6.43	6.01	6.08	6.08	-4.40%	137,483,590
Jul 13, 2026	6.17	6.68	6.17	6.36	6.36	4.09%	219,472,428
Jul 10, 2026	5.60	6.11	5.49	6.11	6.11	10.09%	93,625,745
Jul 9, 2026	5.54	5.60	5.39	5.55	5.55	-0.18%	51,550,948
Jul 8, 2026	5.72	5.72	5.55	5.56	5.56	-2.11%	44,565,051
Jul 7, 2026	5.90	5.92	5.68	5.68	5.68	-4.05%	55,683,522
Jul 6, 2026	6.00	6.10	5.92	5.92	5.92	-1.99%	52,286,990
Jul 3, 2026	6.15	6.17	5.89	6.04	6.04	-1.47%	90,173,749
Jul 2, 2026	6.20	6.40	6.10	6.13	6.13	-2.39%	93,256,383
Jul 1, 2026	6.23	6.35	6.15	6.28	6.28	0.48%	76,279,317
Jun 30, 2026	6.25	6.40	6.14	6.25	6.25	-1.11%	70,141,183
Jun 29, 2026	6.32	6.50	6.12	6.32	6.32	-0.78%	92,330,766
Jun 26, 2026	6.71	7.02	6.36	6.37	6.37	-3.78%	137,967,600
Jun 25, 2026	6.41	6.66	6.36	6.62	6.62	1.85%	91,558,220
Jun 24, 2026	6.40	6.52	6.28	6.50	6.50	2.36%	88,174,860
Jun 23, 2026	6.41	6.46	6.31	6.35	6.35	-1.70%	76,888,140
Jun 22, 2026	6.51	6.55	6.37	6.46	6.46	-1.37%	87,491,101
Jun 18, 2026	6.62	6.70	6.52	6.55	6.55	-1.80%	79,212,920
Jun 17, 2026	6.90	6.93	6.62	6.67	6.67	-2.63%	90,285,850
Jun 16, 2026	6.69	6.98	6.67	6.85	6.85	1.63%	86,581,080
Jun 15, 2026	6.57	6.75	6.53	6.74	6.74	2.74%	76,893,570
Jun 12, 2026	6.53	6.69	6.38	6.56	6.56	2.50%	105,965,560
Jun 11, 2026	6.50	6.62	6.33	6.40	6.40	-2.74%	93,953,931
Jun 10, 2026	7.07	7.08	6.52	6.58	6.58	-8.23%	140,648,423
Jun 9, 2026	7.43	7.49	6.96	7.17	7.17	-2.18%	129,968,352
Jun 8, 2026	7.70	7.98	7.32	7.33	7.33	-8.94%	149,434,284
Jun 5, 2026	8.50	8.80	8.01	8.05	8.05	-6.61%	242,715,691