Nymox Pharmaceutical Corp (PK) (NYMXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0105 | 6.97674418605 | 0.1505 | 0.245 | 0.1505 | 15439 | 0.18247953 | CS |
| 4 | 0.041 | 34.1666666667 | 0.12 | 0.28995 | 0.12 | 16281 | 0.17757552 | CS |
| 12 | -0.124 | -43.5087719298 | 0.285 | 0.34992 | 0.0501 | 18162 | 0.20404571 | CS |
| 26 | -0.279 | -63.4090909091 | 0.44 | 0.55 | 0.0501 | 19566 | 0.30581526 | CS |
| 52 | -0.2641 | -62.1265584568 | 0.4251 | 1.275 | 0.0501 | 44590 | 0.76416968 | CS |
| 156 | 0.041 | 34.1666666667 | 0.12 | 1.275 | 0.0501 | 49431 | 0.73052608 | CS |
| 260 | 0.041 | 34.1666666667 | 0.12 | 1.275 | 0.0501 | 49431 | 0.73052608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 0.161 | -0.009 | -5.29 | 0.161 | 0.19 | 0.161 | 38435 |
| 1721078940 | 0.17 | -0.0155 | -8.36 | 0.185 | 0.2 | 0.17 | 17156 |
| 1720819200 | 0.1855 | 0.0005 | 0.27 | 0.22 | 0.22 | 0.161 | 10217 |
| 1720733280 | 0.185 | 0.0246001 | 15.34 | 0.2 | 0.212 | 0.18 | 42128 |
| 1720646880 | 0.1603999 | -0.0496 | -23.62 | 0.1509 | 0.245 | 0.1509 | 2716 |
| 1720560540 | 0.21 | 0.01 | 5.00 | 0.1505 | 0.21 | 0.1505 | 4979 |
| 1720473600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 526 |
| 1720214640 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 1500 |
| 1720041000 | 0.2 | 0.02 | 11.11 | 0.21 | 0.21 | 0.2 | 485 |
| 1719955740 | 0.18 | -0.02 | -10.00 | 0.28 | 0.28 | 0.18 | 1562 |
| 1719868980 | 0.2 | 0.01 | 5.26 | 0.2 | 0.2 | 0.18 | 16420 |
| 1719610020 | 0.19 | -0.015 | -7.32 | 0.18 | 0.28995 | 0.18 | 54386 |
| 1719523200 | 0.2049999 | -0.0345 | -14.41 | 0.2049999 | 0.2049999 | 0.2049999 | 699 |
| 1719437280 | 0.2395 | 0 | 0.00 | 0.2395 | 0.2395 | 0.2395 | 0 |
| 1719350880 | 0.2395 | 0.037 | 18.27 | 0.185 | 0.2395 | 0.185 | 13419 |
| 1719264540 | 0.2025 | -0.0274 | -11.92 | 0.2299 | 0.2299 | 0.195 | 7136 |
| 1719005220 | 0.2299 | 0.0819 | 55.34 | 0.23 | 0.23 | 0.148 | 7870 |
| 1718918640 | 0.148 | 0.001 | 0.68 | 0.148 | 0.148 | 0.148 | 209 |
| 1718746140 | 0.147 | 0.037 | 33.64 | 0.12 | 0.27 | 0.12 | 95377 |
| 1718659680 | 0.11 | 0.02 | 22.22 | 0.10985 | 0.1397 | 0.10985 | 1342 |
| 1718400300 | 0.09 | 0.006 | 7.14 | 0.08 | 0.09 | 0.08 | 6511 |
| 1718314140 | 0.084 | -0.096 | -53.33 | 0.1526 | 0.1526 | 0.0501 | 49777 |
| 1718227380 | 0.18 | -0.02 | -10.00 | 0.16 | 0.18 | 0.16 | 26073 |
| 1718141340 | 0.2 | -0.01 | -4.76 | 0.2 | 0.2 | 0.2 | 2800 |
| 1718054880 | 0.21 | 0.02 | 10.53 | 0.18 | 0.21 | 0.11 | 39013 |
| 1717795800 | 0.19 | 0.0195 | 11.44 | 0.1705 | 0.19 | 0.1705 | 3162 |
| 1717709400 | 0.1705 | -0.0195 | -10.26 | 0.1705 | 0.1705 | 0.1705 | 211 |
| 1717622460 | 0.19 | -0.0204 | -9.70 | 0.1705 | 0.2099 | 0.1705 | 128710 |
| 1717536360 | 0.2104 | -0.0196 | -8.52 | 0.2102 | 0.2104 | 0.2102 | 5213 |
| 1717450140 | 0.23 | -0.03 | -11.54 | 0.25 | 0.25 | 0.2101 | 2130 |
| 1717190940 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1717104540 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 1771 |
| 1717018020 | 0.26 | 0.049 | 23.22 | 0.2101 | 0.26 | 0.2101 | 16750 |
| 1716931740 | 0.211 | -0.0289 | -12.05 | 0.2049999 | 0.2629349 | 0.2049999 | 41937 |
| 1716585840 | 0.2399 | -0.006 | -2.44 | 0.2099 | 0.2399 | 0.2099 | 985 |
| 1716499740 | 0.2459 | 0.0159 | 6.91 | 0.2049999 | 0.2459 | 0.2049999 | 11364 |
| 1716412800 | 0.23 | 0.012 | 5.50 | 0.23 | 0.23 | 0.21 | 21529 |
| 1716326940 | 0.218 | 0.0081 | 3.86 | 0.22 | 0.22 | 0.215 | 3342 |
| 1716240180 | 0.2099 | -0.007035 | -3.24 | 0.2099 | 0.2099 | 0.2099 | 119 |
| 1715981340 | 0.216935 | -0.003015 | -1.37 | 0.216935 | 0.216935 | 0.216935 | 836 |
| 1715894940 | 0.21995 | 0.01985 | 9.92 | 0.21995 | 0.21995 | 0.21995 | 1003 |
| 1715808000 | 0.2001 | -0.0005 | -0.25 | 0.21 | 0.21 | 0.2001 | 48621 |
| 1715722140 | 0.2006 | -0.1103 | -35.48 | 0.28251 | 0.28251 | 0.2006 | 142857 |
| 1715635200 | 0.3109 | 0.0539 | 20.97 | 0.2999 | 0.3109 | 0.26 | 6916 |
| 1715376000 | 0.257 | 0.0065 | 2.59 | 0.2505 | 0.2784499 | 0.2505 | 1116 |
| 1715289720 | 0.2505 | -0.02975 | -10.62 | 0.31 | 0.31 | 0.2505 | 10733 |
| 1715203200 | 0.28025 | 0.02975 | 11.88 | 0.28025 | 0.28025 | 0.28025 | 401 |
| 1715117340 | 0.2505 | -0.0021 | -0.83 | 0.2505 | 0.2505 | 0.2505 | 4078 |
| 1715030940 | 0.2526 | -0.0174 | -6.44 | 0.27 | 0.27 | 0.2505 | 19880 |
| 1714771740 | 0.27 | -0.01 | -3.57 | 0.255 | 0.28 | 0.255 | 6265 |
| 1714685340 | 0.28 | -0.0448 | -13.79 | 0.3248 | 0.3248 | 0.255 | 62385 |
| 1714598400 | 0.3248 | -0.025 | -7.15 | 0.3 | 0.3496 | 0.3 | 5997 |
| 1714512600 | 0.3498 | 0.02485 | 7.65 | 0.3001 | 0.34992 | 0.3 | 22965 |
| 1714425720 | 0.32495 | 0.02495 | 8.32 | 0.3 | 0.3499 | 0.3 | 15531 |
| 1714166580 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.27 | 3833 |
| 1714080300 | 0.3 | -0.02 | -6.25 | 0.3 | 0.3 | 0.3 | 419 |
| 1713994020 | 0.32 | 0.02 | 6.67 | 0.325 | 0.325 | 0.3 | 1752 |
| 1713907740 | 0.3 | 0 | 0.00 | 0.2849999 | 0.3 | 0.2602 | 3816 |
| 1713821340 | 0.3 | 0.0098 | 3.38 | 0.2902 | 0.3 | 0.29 | 20126 |
| 1713561900 | 0.2902 | -0.0098 | -3.27 | 0.2902 | 0.2902 | 0.2902 | 16970 |
| 1713475500 | 0.3 | 0.03 | 11.11 | 0.26 | 0.3 | 0.26 | 50114 |
| 1713389100 | 0.27 | -0.03 | -10.00 | 0.3 | 0.32 | 0.2505 | 92604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
