Nymox Pharmaceutical Corp (QB) (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 | -0.0301 | -27.3387829246 | 0.1101 | 0.1497 | 0.08 | 17328 | 0.10905136 | CS |
| 4 | 0.0088 | 12.3595505618 | 0.0712 | 0.1497 | 0.0712 | 24113 | 0.10565353 | CS |
| 12 | 0.0395 | 97.5308641975 | 0.0405 | 0.16 | 0.03 | 34055 | 0.10195031 | CS |
| 26 | -0.26 | -76.4705882353 | 0.34 | 0.34 | 0.0001 | 21483 | 0.1047397 | CS |
| 52 | -0.346 | -81.220657277 | 0.426 | 1.4 | 0.0001 | 20948 | 0.19656626 | CS |
| 156 | -0.04 | -33.3333333333 | 0.12 | 1.4 | 0.0001 | 40807 | 0.62688802 | CS |
| 260 | -0.04 | -33.3333333333 | 0.12 | 1.4 | 0.0001 | 40807 | 0.62688802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733178180 | 0.1 | 0.0249 | 33.16 | 0.08 | 0.1 | 0.07 | 35750 |
| 1732918200 | 0.0751 | -0.0749 | -49.93 | 0.08 | 0.14 | 0.07 | 3081 |
| 1732746540 | 0.15 | 0.05 | 50.00 | 0.0731 | 0.15 | 0.0731 | 65479 |
| 1732660140 | 0.1 | 0.02 | 25.00 | 0.072 | 0.14 | 0.072 | 15769 |
| 1732573560 | 0.08 | 0.028 | 53.85 | 0.1 | 0.1 | 0.05 | 16862 |
| 1732314000 | 0.052 | 0.002 | 4.00 | 0.052 | 0.052 | 0.052 | 520 |
| 1732227900 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 5800 |
| 1732141740 | 0.06 | 0.0099 | 19.76 | 0.06 | 0.06 | 0.06 | 164 |
| 1732054800 | 0.0501 | -0.0499 | -49.90 | 0.0601 | 0.0601 | 0.0501 | 6010 |
| 1731968640 | 0.1 | 0.048 | 92.31 | 0.055 | 0.15 | 0.055 | 83560 |
| 1731709260 | 0.052 | -0.003 | -5.45 | 0.05 | 0.052 | 0.05 | 23140 |
| 1731622800 | 0.055 | 0.005 | 10.00 | 0.0611 | 0.0611 | 0.055 | 1600 |
| 1731536760 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8063 |
| 1731450480 | 0.05 | 0.009 | 21.95 | 0.05 | 0.1 | 0.05 | 15961 |
| 1731363600 | 0.041 | -0.009 | -18.00 | 0.0483 | 0.0566 | 0.03 | 41958 |
| 1731104400 | 0.05 | -0.013 | -20.63 | 0.062 | 0.072 | 0.05 | 28357 |
| 1731018540 | 0.063 | -0.027 | -30.00 | 0.0499 | 0.15 | 0.0499 | 43340 |
| 1730931600 | 0.09 | -0.01 | -10.00 | 0.1 | 0.13 | 0.0331 | 81154 |
| 1730845680 | 0.1 | -0.03 | -23.08 | 0.15 | 0.16 | 0.1 | 66916 |
| 1730759160 | 0.13 | -0.02 | -13.33 | 0.0405 | 0.14 | 0.0405 | 21990 |
| 1730496420 | 0.15 | -0.03 | -16.67 | 0.17 | 0.17 | 0.15 | 6406 |
| 1730409780 | 0.18 | 0.03 | 20.00 | 0.0011 | 0.18 | 0.0011 | 11617 |
| 1730323500 | 0.15 | -0.01 | -6.25 | 0.15 | 0.15 | 0.15 | 20825 |
| 1730237280 | 0.16 | 0.01 | 6.67 | 0.15 | 0.16 | 0.15 | 7950 |
| 1730150880 | 0.15 | -0.01 | -6.25 | 0.15 | 0.15 | 0.15 | 2167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
