Nymox Pharmaceutical Corp (QB) (NYMXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 2.22222222222 | 0.09 | 0.1299 | 0.09 | 8613 | 0.09147794 | CS |
| 4 | 0.0119 | 14.8564294632 | 0.0801 | 0.1299 | 0.08 | 12535 | 0.09621892 | CS |
| 12 | 0.022 | 31.4285714286 | 0.07 | 0.1497 | 0.05 | 26332 | 0.10168321 | CS |
| 26 | 0.052 | 130 | 0.04 | 0.3099 | 0.0011 | 21453 | 0.10959327 | CS |
| 52 | -0.259 | -73.7891737892 | 0.351 | 1.4 | 0.0001 | 19607 | 0.16395011 | CS |
| 156 | -0.028 | -23.3333333333 | 0.12 | 1.4 | 0.0001 | 39098 | 0.61737649 | CS |
| 260 | -0.028 | -23.3333333333 | 0.12 | 1.4 | 0.0001 | 39098 | 0.61737649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.11995 | 0.02995 | 33.28 | 0.1298999 | 0.1298999 | 0.11 | 1700 |
| 1740695340 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 2000 |
| 1740608400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 750 |
| 1740522000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740435600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 30000 |
| 1740176400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 4000 |
| 1740090480 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 368 |
| 1740003960 | 0.09 | 0 | 0.00 | 0.09 | 0.11 | 0.09 | 13646 |
| 1739917740 | 0.09 | 0.009 | 11.11 | 0.09 | 0.09 | 0.09 | 10004 |
| 1739572020 | 0.081 | -0.02 | -19.80 | 0.081 | 0.081 | 0.081 | 232 |
| 1739485320 | 0.101 | 0.01286 | 14.59 | 0.098 | 0.12 | 0.097 | 99636 |
| 1739398920 | 0.08814 | 0.00814 | 10.18 | 0.08 | 0.08814 | 0.08 | 4103 |
| 1739312940 | 0.08 | -0.0001 | -0.12 | 0.0801 | 0.08945 | 0.08 | 13660 |
| 1739226000 | 0.0801 | -0.0188 | -19.01 | 0.0801 | 0.0801 | 0.0801 | 250 |
| 1738967160 | 0.0989 | -0.0009 | -0.90 | 0.0801 | 0.0989 | 0.0801 | 4294 |
| 1738880400 | 0.0998 | -0.0002 | -0.20 | 0.082 | 0.0998 | 0.082 | 26200 |
| 1738794000 | 0.1 | 0 | 0.00 | 0.091 | 0.1 | 0.091 | 5190 |
| 1738708080 | 0.1 | 0.018 | 21.95 | 0.082 | 0.1 | 0.082 | 7500 |
| 1738621740 | 0.082 | 0.0001 | 0.12 | 0.0801 | 0.082 | 0.0801 | 2100 |
| 1738362000 | 0.0819 | 0.0018 | 2.25 | 0.0805 | 0.0819 | 0.0801 | 3740 |
| 1738276080 | 0.0801 | -0.015235 | -15.98 | 0.097 | 0.097 | 0.0801 | 23610 |
| 1738189740 | 0.095335 | 0.015235 | 19.02 | 0.081 | 0.1078 | 0.081 | 974 |
| 1738103280 | 0.0801 | 0.0001 | 0.13 | 0.08 | 0.1078 | 0.08 | 6809 |
| 1738016820 | 0.08 | 0 | 0.00 | 0.09985 | 0.1197 | 0.08 | 11167 |
| 1737757440 | 0.08 | -0.03 | -27.27 | 0.08 | 0.08 | 0.08 | 3328 |
| 1737671220 | 0.11 | -0.0149 | -11.93 | 0.091 | 0.1497 | 0.091 | 45265 |
| 1737584640 | 0.1249 | 0.0148 | 13.44 | 0.1101 | 0.1249 | 0.1101 | 3391 |
| 1737498480 | 0.1101 | 0 | 0.00 | 0.1101 | 0.1101 | 0.1101 | 0 |
| 1737152880 | 0.1101 | -0.0099 | -8.25 | 0.1101 | 0.1101 | 0.1101 | 2000 |
| 1737066420 | 0.12 | -0.0097 | -7.48 | 0.11 | 0.12 | 0.11 | 29595 |
| 1736979720 | 0.1297 | 0 | 0.00 | 0.1297 | 0.1297 | 0.1297 | 10000 |
| 1736893380 | 0.1297 | 0.00265 | 2.09 | 0.1297 | 0.1297 | 0.1297 | 1235 |
| 1736806920 | 0.12705 | 0 | 0.00 | 0.12705 | 0.12705 | 0.12705 | 0 |
| 1736547720 | 0.12705 | 0.02705 | 27.05 | 0.12705 | 0.12705 | 0.12705 | 3017 |
| 1736375340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1736288940 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 2201 |
| 1736202360 | 0.11 | 0.01 | 10.00 | 0.1411 | 0.1411 | 0.1 | 13798 |
| 1735943160 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1735856760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1735683960 | 0.1 | 0 | 0.00 | 0.1 | 0.12055 | 0.1 | 26196 |
| 1735597740 | 0.1 | -0.0105 | -9.50 | 0.0712 | 0.1346 | 0.0712 | 149332 |
| 1735338000 | 0.1105 | -0.0294 | -21.02 | 0.12822 | 0.14495 | 0.1105 | 251261 |
| 1735252020 | 0.1399 | -0.0001 | -0.07 | 0.1203 | 0.1399 | 0.1107 | 23398 |
| 1735078800 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1734992400 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.11 | 21511 |
| 1734733200 | 0.14 | 0.01 | 7.69 | 0.14 | 0.14 | 0.055 | 39724 |
| 1734646800 | 0.13 | 0.03 | 30.00 | 0.1 | 0.14 | 0.1 | 15821 |
| 1734560940 | 0.1 | 0 | 0.00 | 0.11995 | 0.1399 | 0.1 | 90610 |
| 1734474360 | 0.1 | 0.03 | 42.86 | 0.061 | 0.1 | 0.06 | 95245 |
| 1734388140 | 0.07 | -0.01 | -12.50 | 0.0511 | 0.12 | 0.05 | 64256 |
| 1734128940 | 0.08 | 0 | 0.00 | 0.09 | 0.09 | 0.08 | 2935 |
| 1734042480 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.0611 | 47153 |
| 1733955900 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 20096 |
| 1733869200 | 0.07 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 25617 |
| 1733782800 | 0.07 | -0.07 | -50.00 | 0.07 | 0.07 | 0.07 | 5012 |
| 1733523600 | 0.14 | -0.0089 | -5.98 | 0.08 | 0.14 | 0.07 | 36204 |
| 1733437500 | 0.1489 | -0.0011 | -0.73 | 0.08 | 0.15 | 0.08 | 28708 |
| 1733350980 | 0.15 | 0 | 0.00 | 0.08 | 0.15 | 0.08 | 20526 |
| 1733264700 | 0.15 | 0.05 | 50.00 | 0.1 | 0.15 | 0.08 | 25776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
