Nymox Pharmaceutical Corporation Common Stock (Bahamas)のデータ

Nymox Pharmaceutical Corporation Common Stock (Bahamas)の基本情報

名前 Nymox Pharmaceutical Corporation Common Stock (Bahamas)
ティッカー NYMX
国 Canada
上場年 nan
セクター Health Care

Nymox Pharmaceutical Corporation Common Stock (Bahamas)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.5 3.15 3.17 3.39 451400.0 3.39
2021-02-12 3.2 2.97 3.02 3.18 126800.0 3.18
2021-02-11 3.25 3.04 3.14 3.06 243600.0 3.06
2021-02-10 3.14 2.9 3.04 3.1 359800.0 3.1
2021-02-09 2.98 2.84 2.96 2.91 128400.0 2.91
2021-02-08 3.03 2.85 3.03 2.95 177200.0 2.95
2021-02-05 3.04 2.76 2.94 2.97 353100.0 2.97
2021-02-04 3.0 2.37 2.38 2.97 980400.0 2.97
2021-02-03 2.49 2.38 2.41 2.43 102600.0 2.43
2021-02-02 2.48 2.31 2.4 2.44 128300.0 2.44
2021-02-01 2.48 2.28 2.38 2.46 130600.0 2.46
2021-01-29 2.39 2.22 2.25 2.39 168700.0 2.39
2021-01-28 2.33 2.2 2.32 2.23 162000.0 2.23
2021-01-27 2.35 2.15 2.3 2.28 193300.0 2.28
2021-01-26 2.5 2.31 2.42 2.37 130800.0 2.37
2021-01-25 2.48 2.35 2.4 2.41 114600.0 2.41
2021-01-22 2.45 2.32 2.42 2.4 150100.0 2.4
2021-01-21 2.55 2.42 2.46 2.42 95500.0 2.42
2021-01-20 2.59 2.46 2.51 2.53 87200.0 2.53
2021-01-19 2.58 2.45 2.55 2.53 148000.0 2.53
2021-01-15 2.6 2.5 2.6 2.53 122500.0 2.53
2021-01-14 2.64 2.45 2.53 2.54 134700.0 2.54
2021-01-13 2.77 2.52 2.77 2.56 118800.0 2.56
2021-01-12 2.8 2.61 2.65 2.78 77200.0 2.78
2021-01-11 2.75 2.57 2.69 2.68 78400.0 2.68
2021-01-08 2.84 2.61 2.8 2.7 106100.0 2.7
2021-01-07 2.84 2.5 2.51 2.79 184400.0 2.79
2021-01-06 2.72 2.55 2.65 2.55 115000.0 2.55
2021-01-05 2.65 2.52 2.52 2.57 100700.0 2.57
2021-01-04 2.58 2.39 2.47 2.52 190700.0 2.52
2020-12-31 2.63 2.46 2.51 2.48 163000.0 2.48
2020-12-30 2.62 2.5 2.57 2.53 115300.0 2.53
2020-12-29 2.67 2.46 2.59 2.53 146600.0 2.53
2020-12-28 2.68 2.5 2.51 2.57 393700.0 2.57
2020-12-24 2.49 2.36 2.42 2.48 73700.0 2.48
2020-12-23 2.43 2.28 2.43 2.32 204300.0 2.32
2020-12-22 2.49 2.35 2.49 2.4 176800.0 2.4
2020-12-21 2.75 2.48 2.5 2.54 329700.0 2.54
2020-12-18 2.84 2.3 2.3 2.83 373300.0 2.83
2020-12-17 2.35 2.23 2.27 2.3 94400.0 2.3
2020-12-16 2.33 2.16 2.16 2.25 102400.0 2.25
2020-12-15 2.24 2.16 2.21 2.19 56800.0 2.19
2020-12-14 2.27 2.14 2.14 2.18 81300.0 2.18
2020-12-11 2.31 2.11 2.31 2.16 123500.0 2.16
2020-12-10 2.27 2.14 2.22 2.24 83300.0 2.24
2020-12-09 2.34 2.16 2.34 2.21 163200.0 2.21
2020-12-08 2.61 2.23 2.52 2.28 286000.0 2.28
2020-12-07 2.53 2.24 2.25 2.5 258900.0 2.5
2020-12-04 2.25 1.92 1.94 2.24 202600.0 2.24
2020-12-03 1.99 1.9 1.95 1.92 140600.0 1.92
2020-12-02 1.97 1.85 1.88 1.92 181800.0 1.92
2020-12-01 2.08 1.83 2.01 1.84 387500.0 1.84
2020-11-30 2.11 1.99 2.05 2.01 88400.0 2.01
2020-11-27 2.14 1.99 2.1 2.04 89100.0 2.04
2020-11-25 2.19 2.02 2.13 2.06 110900.0 2.06
2020-11-24 2.17 1.94 2.05 2.1 244900.0 2.1
2020-11-23 2.04 1.89 2.03 1.92 153500.0 1.92
2020-11-20 2.09 1.98 2.0 2.03 200300.0 2.03
2020-11-19 2.14 2.01 2.02 2.1 64600.0 2.1
2020-11-18 2.14 1.97 2.02 1.98 113200.0 1.98
2020-11-17 2.06 1.93 2.02 1.99 236000.0 1.99
2020-11-16 2.07 1.91 1.96 1.99 487300.0 1.99
2020-11-13 2.07 1.95 2.05 1.96 110500.0 1.96
2020-11-12 2.05 1.92 2.0 2.04 133100.0 2.04
2020-11-11 2.08 1.9 1.9 2.0 81500.0 2.0
2020-11-10 2.1 1.9 2.09 1.9 157100.0 1.9
2020-11-09 2.23 2.01 2.15 2.03 178900.0 2.03
2020-11-06 2.17 2.09 2.17 2.13 36100.0 2.13
2020-11-05 2.18 2.0 2.06 2.16 67200.0 2.16
2020-11-04 2.16 2.0 2.06 2.06 63900.0 2.06
2020-11-03 2.15 2.0 2.06 2.11 130600.0 2.11
2020-11-02 2.03 1.93 1.93 2.01 77400.0 2.01
2020-10-30 2.01 1.9 2.0 1.92 130200.0 1.92
2020-10-29 2.02 1.85 1.95 1.98 100400.0 1.98
2020-10-28 2.05 1.92 2.05 1.95 238300.0 1.95
2020-10-27 2.24 2.02 2.24 2.07 152900.0 2.07
2020-10-26 2.31 2.16 2.27 2.18 87600.0 2.18
2020-10-23 2.35 2.25 2.34 2.29 60900.0 2.29
2020-10-22 2.4 2.28 2.4 2.35 91200.0 2.35
2020-10-21 2.42 2.28 2.39 2.38 67900.0 2.38
2020-10-20 2.44 2.3 2.36 2.39 59300.0 2.39
2020-10-19 2.53 2.34 2.36 2.34 110700.0 2.34
2020-10-16 2.44 2.2 2.31 2.37 88000.0 2.37
2020-10-15 2.37 2.1 2.19 2.35 61800.0 2.35
2020-10-14 2.37 2.23 2.31 2.25 131600.0 2.25
2020-10-13 2.35 2.07 2.12 2.31 205500.0 2.31
2020-10-12 2.3 2.11 2.23 2.15 151900.0 2.15
2020-10-09 2.36 2.17 2.35 2.2 168500.0 2.2
2020-10-08 2.35 2.32 2.35 2.32 151000.0 2.32
2020-10-07 2.46 2.35 2.36 2.39 72700.0 2.39
2020-10-06 2.47 2.36 2.43 2.36 54900.0 2.36
2020-10-05 2.45 2.35 2.35 2.43 79400.0 2.43
2020-10-02 2.47 2.34 2.41 2.36 186600.0 2.36
2020-10-01 2.58 2.36 2.46 2.54 173200.0 2.54
2020-09-30 2.68 2.42 2.57 2.46 123100.0 2.46
2020-09-29 2.64 2.45 2.48 2.6 91300.0 2.6
2020-09-28 2.55 2.36 2.36 2.51 118900.0 2.51
2020-09-25 2.41 2.29 2.33 2.37 92200.0 2.37
2020-09-24 2.46 2.3 2.45 2.3 199500.0 2.3
2020-09-23 2.66 2.43 2.51 2.49 204200.0 2.49
2020-09-22 2.45 2.3 2.39 2.39 92500.0 2.39
2020-09-21 2.43 2.34 2.39 2.41 128800.0 2.41
2020-09-18 2.46 2.34 2.42 2.43 189400.0 2.43
2020-09-17 2.48 2.37 2.46 2.37 85900.0 2.37
2020-09-16 2.55 2.45 2.48 2.46 138500.0 2.46
2020-09-15 2.63 2.48 2.58 2.5 125600.0 2.5
2020-09-14 2.7 2.58 2.7 2.58 165000.0 2.58
2020-09-11 2.68 2.48 2.5 2.58 185600.0 2.58
2020-09-10 2.57 2.42 2.49 2.45 81800.0 2.45
2020-09-09 2.56 2.35 2.54 2.46 101000.0 2.46
2020-09-08 2.6 2.45 2.56 2.51 87600.0 2.51
2020-09-04 2.56 2.31 2.4 2.56 165500.0 2.56
2020-09-03 2.43 2.35 2.42 2.39 72100.0 2.39
2020-09-02 2.49 2.41 2.48 2.46 79400.0 2.46
2020-09-01 2.56 2.44 2.55 2.51 143800.0 2.51
2020-08-31 2.58 2.5 2.53 2.52 118300.0 2.52
2020-08-28 2.64 2.46 2.64 2.55 149900.0 2.55
2020-08-27 2.95 2.57 2.68 2.65 155500.0 2.65
2020-08-26 2.7 2.63 2.66 2.68 122700.0 2.68
2020-08-25 2.79 2.68 2.77 2.68 136400.0 2.68
2020-08-24 2.8 2.7 2.8 2.74 120700.0 2.74
2020-08-21 3.0 2.77 2.98 2.79 233000.0 2.79
2020-08-20 2.85 2.74 2.8 2.77 168500.0 2.77
2020-08-19 2.82 2.62 2.62 2.78 193800.0 2.78
2020-08-18 2.8 2.6 2.8 2.67 290100.0 2.67
2020-08-17 2.78 2.63 2.63 2.76 212400.0 2.76
2020-08-14 2.8 2.57 2.66 2.69 344900.0 2.69
2020-08-13 2.8 2.5 2.78 2.56 401000.0 2.56
2020-08-12 2.85 2.5 2.77 2.75 975700.0 2.75
2020-08-11 3.18 3.01 3.15 3.02 167000.0 3.02
2020-08-10 3.2 3.08 3.2 3.15 91400.0 3.15
2020-08-07 3.38 3.13 3.27 3.19 136000.0 3.19
2020-08-06 3.34 3.22 3.3 3.29 70000.0 3.29
2020-08-05 3.32 3.23 3.32 3.3 75400.0 3.3
2020-08-04 3.32 3.2 3.23 3.28 95800.0 3.28
2020-08-03 3.33 3.21 3.23 3.27 46500.0 3.27
2020-07-31 3.23 3.06 3.18 3.22 159700.0 3.22
2020-07-30 3.22 3.11 3.22 3.18 76300.0 3.18
2020-07-29 3.29 3.14 3.28 3.22 113800.0 3.22
2020-07-28 3.43 3.27 3.36 3.28 121200.0 3.28
2020-07-27 3.42 3.27 3.36 3.39 63700.0 3.39
2020-07-24 3.5 3.32 3.48 3.36 59500.0 3.36
2020-07-23 3.47 3.35 3.38 3.47 66000.0 3.47
2020-07-22 3.5 3.27 3.38 3.42 104800.0 3.42
2020-07-21 3.48 3.3 3.35 3.4 101200.0 3.4
2020-07-20 3.45 3.24 3.45 3.4 83800.0 3.4
2020-07-17 3.56 3.34 3.39 3.46 56200.0 3.46
2020-07-16 3.45 3.31 3.45 3.41 67100.0 3.41
2020-07-15 3.57 3.29 3.33 3.45 123000.0 3.45
2020-07-14 3.31 3.09 3.09 3.27 135800.0 3.27
2020-07-13 3.27 3.09 3.22 3.1 143400.0 3.1
2020-07-10 3.32 3.2 3.31 3.22 117000.0 3.22
2020-07-09 3.45 3.21 3.45 3.31 200400.0 3.31
2020-07-08 3.51 3.41 3.51 3.47 164400.0 3.47
2020-07-07 3.69 3.46 3.68 3.49 153000.0 3.49
2020-07-06 3.72 3.5 3.71 3.65 193900.0 3.65
2020-07-02 3.75 3.59 3.65 3.66 125000.0 3.66
2020-07-01 3.72 3.46 3.56 3.61 172100.0 3.61
2020-06-30 3.66 3.47 3.59 3.55 157300.0 3.55
2020-06-29 4.12 3.46 4.0 3.52 227100.0 3.52
2020-06-26 4.23 3.82 3.82 3.94 4711700.0 3.94
2020-06-25 3.99 3.26 3.26 3.96 672900.0 3.96
2020-06-24 3.8 3.27 3.66 3.33 273800.0 3.33
2020-06-23 3.74 3.44 3.64 3.6 222200.0 3.6
2020-06-22 3.73 3.51 3.54 3.55 257700.0 3.55
2020-06-19 3.56 3.21 3.29 3.55 596100.0 3.55
2020-06-18 3.88 3.14 3.8 3.14 456000.0 3.14
2020-06-17 4.36 3.75 4.12 3.76 260300.0 3.76
2020-06-16 4.79 4.11 4.65 4.15 484600.0 4.15
2020-06-15 4.6 3.97 4.1 4.6 502300.0 4.6
2020-06-12 4.2 3.81 3.83 4.1 420300.0 4.1
2020-06-11 3.89 3.68 3.78 3.73 158100.0 3.73
2020-06-10 3.97 3.82 3.86 3.96 126400.0 3.96
2020-06-09 4.0 3.8 3.8 3.87 124000.0 3.87
2020-06-08 4.0 3.85 3.89 3.85 160900.0 3.85
2020-06-05 3.91 3.73 3.84 3.89 190300.0 3.89
2020-06-04 3.95 3.78 3.91 3.84 164300.0 3.84
2020-06-03 3.95 3.68 3.87 3.95 276400.0 3.95
2020-06-02 3.75 3.41 3.42 3.71 271000.0 3.71
2020-06-01 3.5 3.38 3.45 3.46 60300.0 3.46
2020-05-29 3.49 3.29 3.38 3.46 188000.0 3.46
2020-05-28 3.46 3.31 3.36 3.4 120700.0 3.4
2020-05-27 3.4 3.25 3.39 3.36 106200.0 3.36
2020-05-26 3.48 3.3 3.48 3.42 122800.0 3.42
2020-05-22 3.46 3.31 3.46 3.45 90800.0 3.45
2020-05-21 3.47 3.3 3.38 3.44 142400.0 3.44
2020-05-20 3.43 3.29 3.38 3.4 158300.0 3.4
2020-05-19 3.37 3.18 3.18 3.26 342500.0 3.26
2020-05-18 3.22 3.04 3.08 3.2 103100.0 3.2
2020-05-15 3.12 2.91 2.96 3.06 94600.0 3.06
2020-05-14 3.12 2.88 3.05 3.01 111200.0 3.01
2020-05-13 3.27 3.05 3.16 3.1 164200.0 3.1
2020-05-12 3.25 3.14 3.17 3.25 119300.0 3.25
2020-05-11 3.3 3.02 3.07 3.15 79800.0 3.15
2020-05-08 3.2 3.02 3.12 3.05 88500.0 3.05
2020-05-07 3.2 3.06 3.15 3.11 65400.0 3.11
2020-05-06 3.4 3.12 3.19 3.16 112300.0 3.16
2020-05-05 3.3 3.02 3.02 3.21 168700.0 3.21
2020-05-04 3.12 2.77 2.88 3.07 170400.0 3.07
2020-05-01 2.98 2.84 2.92 2.9 82600.0 2.9
2020-04-30 3.06 2.86 2.95 2.93 77000.0 2.93
2020-04-29 3.08 2.95 3.05 2.99 79700.0 2.99
2020-04-28 3.14 2.86 3.14 3.01 117100.0 3.01
2020-04-27 3.14 2.95 2.97 3.05 153300.0 3.05
2020-04-24 2.97 2.75 2.77 2.9 110300.0 2.9
2020-04-23 2.79 2.64 2.66 2.77 94600.0 2.77
2020-04-22 2.72 2.53 2.61 2.66 93200.0 2.66
2020-04-21 2.85 2.47 2.54 2.61 183100.0 2.61
2020-04-20 2.63 2.3 2.31 2.54 152000.0 2.54
2020-04-17 2.39 2.09 2.17 2.35 118900.0 2.35
2020-04-16 2.33 2.14 2.3 2.2 54700.0 2.2
2020-04-15 2.37 2.13 2.23 2.27 86000.0 2.27
2020-04-14 2.39 2.24 2.32 2.31 69400.0 2.31
2020-04-13 2.36 2.16 2.16 2.33 80600.0 2.33
2020-04-09 2.22 2.03 2.12 2.16 63000.0 2.16
2020-04-08 2.23 2.04 2.04 2.12 87900.0 2.12
2020-04-07 2.22 2.05 2.14 2.12 49900.0 2.12
2020-04-06 2.23 2.06 2.15 2.13 47900.0 2.13
2020-04-03 2.31 2.01 2.1 2.1 111900.0 2.1
2020-04-02 2.21 1.98 2.06 2.14 47000.0 2.14
2020-04-01 2.37 1.99 2.23 2.1 67700.0 2.1
2020-03-31 2.43 2.17 2.17 2.34 86000.0 2.34
2020-03-30 2.24 2.12 2.22 2.18 28100.0 2.18
2020-03-27 2.2 2.08 2.1 2.17 48700.0 2.17
2020-03-26 2.17 2.01 2.01 2.14 46900.0 2.14
2020-03-25 2.02 1.85 1.85 2.02 212500.0 2.02
2020-03-24 1.86 1.66 1.75 1.81 138800.0 1.81
2020-03-23 1.81 1.67 1.81 1.69 102000.0 1.69
2020-03-20 1.92 1.78 1.9 1.81 177800.0 1.81
2020-03-19 1.89 1.73 1.86 1.81 150600.0 1.81
2020-03-18 2.13 1.77 2.01 1.86 272000.0 1.86
2020-03-17 2.23 1.87 2.0 2.17 249500.0 2.17
2020-03-16 2.02 1.89 2.0 1.92 396900.0 1.92
2020-03-13 2.16 2.0 2.03 2.13 155400.0 2.13
2020-03-12 2.22 1.84 2.12 2.02 276600.0 2.02
2020-03-11 2.55 2.22 2.54 2.29 195400.0 2.29
2020-03-10 2.74 2.53 2.61 2.56 170900.0 2.56
2020-03-09 2.7 2.4 2.6 2.53 127700.0 2.53
2020-03-06 2.98 2.57 2.6 2.7 134700.0 2.7
2020-03-05 2.83 2.62 2.79 2.71 126100.0 2.71
2020-03-04 2.83 2.54 2.55 2.8 251900.0 2.8
2020-03-03 2.7 2.51 2.7 2.57 172800.0 2.57
2020-03-02 2.97 2.67 2.86 2.68 149100.0 2.68
2020-02-28 2.88 2.2 2.5 2.86 294600.0 2.86
2020-02-27 3.0 2.63 2.97 2.77 434600.0 2.77
2020-02-26 3.09 2.95 2.95 2.98 110300.0 2.98
2020-02-25 3.2 2.99 3.06 3.0 273400.0 3.0
2020-02-24 3.64 3.07 3.29 3.08 439300.0 3.08
2020-02-21 3.42 3.2 3.2 3.22 273900.0 3.22
2020-02-20 3.33 3.01 3.05 3.22 401900.0 3.22
2020-02-19 3.24 3.06 3.11 3.13 70900.0 3.13
2020-02-18 3.29 3.04 3.15 3.12 116600.0 3.12