Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.648 -0.252 (-6.46%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.980 2.970 1,703,808 -0.15(-4.81%)
Jan 28, 2022 2.870 3.190 2.860 3.120 627,315 +0.26(+9.09%)
Jan 27, 2022 3.185 3.185 2.800 2.860 564,693 -0.19(-6.23%)
Jan 26, 2022 3.300 3.360 3.020 3.050 606,222 -0.12(-3.79%)
Jan 25, 2022 3.040 3.200 2.960 3.170 415,513 +0.03(+0.96%)
Jan 24, 2022 3.090 3.190 2.850 3.140 918,311 -0.17(-5.14%)
Jan 21, 2022 3.550 3.600 3.210 3.310 725,390 -0.30(-8.31%)
Jan 20, 2022 3.540 3.870 3.500 3.610 692,606 +0.12(+3.44%)
Jan 19, 2022 3.970 4.080 3.410 3.490 1,515,870 -0.51(-12.75%)
Jan 18, 2022 4.380 4.380 3.980 4.000 979,666 -0.36(-8.26%)
Jan 14, 2022 4.360 0 -0.03(-0.68%)
Jan 13, 2022 4.700 4.790 4.250 4.390 1,173,256 -0.36(-7.58%)
Jan 12, 2022 5.000 5.010 4.660 4.750 670,582 -0.25(-5.00%)
Jan 11, 2022 4.860 5.070 4.780 5.000 702,481 +0.02(+0.40%)
Jan 10, 2022 4.800 4.980 4.580 4.980 1,163,472 +0.31(+6.64%)
Jan 07, 2022 5.080 5.100 4.660 4.670 1,208,953 -0.37(-7.34%)
Jan 06, 2022 4.850 5.150 4.800 5.040 1,911,695 +0.19(+3.92%)
Jan 05, 2022 5.010 5.070 4.770 4.850 1,723,665 +0.14(+2.97%)
Jan 04, 2022 4.970 5.090 4.620 4.710 693,582 -0.26(-5.23%)
Jan 03, 2022 4.720 5.040 4.590 4.970 1,375,467 +0.19(+3.97%)
Dec 31, 2021 4.890 5.050 4.720 4.780 1,006,056 -0.18(-3.63%)
Dec 30, 2021 4.950 5.160 4.870 4.960 1,390,085 -0.01(-0.20%)
Dec 29, 2021 4.960 5.200 4.580 4.970 6,259,102 +0.47(+10.44%)
Dec 28, 2021 4.690 4.790 4.494 4.500 639,606 -0.22(-4.66%)
Dec 27, 2021 5.070 5.100 4.500 4.720 1,808,068 -0.32(-6.35%)
Dec 23, 2021 5.150 5.340 4.920 5.040 1,607,696 -0.18(-3.45%)
Dec 22, 2021 5.520 5.520 5.110 5.220 757,700 -0.30(-5.43%)
Dec 21, 2021 5.210 5.655 5.210 5.520 1,426,466 +0.32(+6.15%)
Dec 20, 2021 5.510 5.580 5.060 5.200 1,138,197 -0.39(-6.98%)
Dec 17, 2021 5.390 5.900 5.220 5.590 2,532,469 +0.14(+2.57%)
Dec 16, 2021 5.490 5.700 5.410 5.450 987,774 +0.00(+0.00%)
Dec 15, 2021 5.630 5.730 5.040 5.450 1,488,641 -0.06(-1.18%)
Dec 14, 2021 5.640 5.890 5.430 5.515 939,913 -0.25(-4.25%)
Dec 13, 2021 5.840 6.140 5.560 5.760 1,061,789 -0.13(-2.21%)
Dec 10, 2021 5.780 6.040 5.600 5.890 936,792 +0.11(+1.90%)
Dec 09, 2021 5.980 6.330 5.710 5.780 1,705,150 -0.16(-2.69%)
Dec 08, 2021 6.380 6.610 5.890 5.940 1,322,207 -0.47(-7.33%)
Dec 07, 2021 5.840 6.500 5.780 6.410 1,716,732 +0.46(+7.64%)
Dec 06, 2021 5.560 6.000 5.000 5.955 2,508,458 +0.46(+8.27%)
Dec 03, 2021 6.360 6.460 5.380 5.500 2,877,451 -0.95(-14.73%)
Dec 02, 2021 5.860 6.700 5.480 6.450 2,817,975 +0.51(+8.59%)
Dec 01, 2021 6.750 6.940 5.340 5.940 3,945,316 -0.74(-11.08%)
Nov 30, 2021 8.000 8.000 6.410 6.680 6,507,140 -1.42(-17.53%)
Nov 29, 2021 10.10 10.39 7.710 8.100 74,106,864 +1.35(+20.00%)
Nov 26, 2021 4.620 8.890 4.398 6.750 21,836,324 +2.25(+50.00%)
Nov 24, 2021 4.240 4.650 4.210 4.500 597,969 +0.00(+0.00%)
Nov 23, 2021 4.340 4.560 4.070 4.500 1,389,113 -0.05(-1.10%)
Nov 22, 2021 5.210 5.220 4.410 4.550 1,165,571 -0.58(-11.31%)
Nov 19, 2021 5.100 5.300 4.920 5.130 764,093 +0.13(+2.60%)
Nov 18, 2021 5.370 5.010 4.900 5.000 1,498,521 -0.41(-7.58%)
Nov 17, 2021 5.900 6.080 5.370 5.410 1,342,457 -0.53(-8.92%)
Nov 16, 2021 6.190 6.200 5.776 5.940 1,073,429 -0.26(-4.19%)
Nov 15, 2021 6.390 6.400 6.060 6.200 1,208,467 -0.02(-0.32%)
Nov 12, 2021 6.600 6.670 6.070 6.220 1,219,231 -0.22(-3.42%)
Nov 11, 2021 6.200 7.200 6.196 6.440 2,793,549 +0.38(+6.27%)
Nov 10, 2021 6.280 6.000 6.060 946,884 -0.32(-5.02%)
Nov 09, 2021 6.680 6.800 6.080 6.380 1,388,834 -0.34(-5.06%)
Nov 08, 2021 6.690 7.490 6.360 6.720 1,415,654 +0.07(+1.05%)
Nov 05, 2021 5.650 7.360 5.600 6.650 4,926,134 -2.27(-25.45%)
Nov 04, 2021 9.350 9.350 8.850 8.920 1,392,236 -0.47(-5.01%)
Nov 03, 2021 9.540 9.820 9.130 9.390 778,829 -0.08(-0.84%)
Nov 02, 2021 9.770 10.14 9.072 9.470 1,454,112 -0.44(-4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.