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

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.850 -0.050 (-1.28%)
Streaming Delayed Price Updated: 10:12 AM 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, 2023 1.250 1.290 1.150 1.170 201,833 -0.05(-4.10%)
Jan 30, 2023 1.240 1.240 1.200 1.220 122,920 -0.01(-0.81%)
Jan 27, 2023 1.220 1.260 1.180 1.230 246,865 -0.02(-1.60%)
Jan 26, 2023 1.280 1.280 1.200 1.250 79,784 -0.03(-2.34%)
Jan 25, 2023 1.270 1.280 1.220 1.280 109,928 +0.00(+0.00%)
Jan 24, 2023 1.250 1.310 1.220 1.280 191,953 +0.02(+1.59%)
Jan 23, 2023 1.300 1.320 1.250 1.260 183,483 -0.04(-3.08%)
Jan 20, 2023 1.230 1.315 1.221 1.300 205,942 +0.04(+3.17%)
Jan 19, 2023 1.280 1.300 1.190 1.260 1,329,197 +0.01(+0.80%)
Jan 18, 2023 1.310 1.350 1.190 1.250 169,574 -0.09(-6.72%)
Jan 17, 2023 1.380 1.387 1.282 1.340 197,136 -0.06(-4.29%)
Jan 13, 2023 1.320 1.410 1.300 1.400 376,697 +0.08(+6.06%)
Jan 12, 2023 1.300 1.320 1.250 1.320 161,074 +0.03(+2.33%)
Jan 11, 2023 1.290 1.335 1.220 1.290 289,702 +0.04(+3.20%)
Jan 10, 2023 1.170 1.280 1.150 1.250 310,562 +0.09(+7.76%)
Jan 09, 2023 1.140 1.180 1.100 1.160 223,584 +0.00(+0.00%)
Jan 06, 2023 1.110 1.180 1.110 1.160 134,926 +0.06(+5.45%)
Jan 05, 2023 1.180 1.180 1.100 1.100 176,297 -0.08(-6.78%)
Jan 04, 2023 1.110 1.210 1.110 1.180 296,988 -0.03(-2.48%)
Jan 03, 2023 1.140 1.280 1.120 1.210 1,394,516 +0.10(+9.01%)
Dec 30, 2022 1.090 1.130 1.070 1.110 248,009 +0.02(+1.83%)
Dec 29, 2022 1.080 1.130 1.070 1.090 149,672 -0.01(-0.91%)
Dec 28, 2022 1.140 1.200 1.059 1.100 221,156 +0.00(+0.00%)
Dec 27, 2022 1.100 1.180 1.030 1.100 235,562 +0.02(+1.85%)
Dec 23, 2022 1.060 1.100 1.046 1.080 169,947 +0.00(+0.00%)
Dec 22, 2022 1.110 1.110 1.040 1.080 170,362 -0.03(-2.70%)
Dec 21, 2022 1.140 1.200 1.110 1.110 123,255 -0.03(-2.63%)
Dec 20, 2022 1.070 1.220 1.070 1.140 389,800 +0.07(+6.54%)
Dec 19, 2022 1.200 1.221 1.030 1.070 418,585 -0.08(-6.96%)
Dec 16, 2022 1.070 1.220 1.010 1.150 772,264 +0.06(+5.50%)
Dec 15, 2022 1.110 1.140 1.060 1.090 182,261 -0.04(-3.54%)
Dec 14, 2022 1.130 1.130 1.100 1.130 171,774 +0.03(+2.73%)
Dec 13, 2022 1.230 1.290 1.050 1.100 803,081 -0.14(-11.29%)
Dec 12, 2022 1.340 1.386 1.230 1.240 328,106 -0.10(-7.46%)
Dec 09, 2022 1.410 1.410 1.330 1.340 278,049 -0.08(-5.63%)
Dec 08, 2022 1.410 1.450 1.380 1.420 250,557 -0.02(-1.39%)
Dec 07, 2022 1.440 1.460 1.310 1.440 311,030 -0.02(-1.37%)
Dec 06, 2022 1.420 1.470 1.393 1.460 448,355 +0.06(+4.29%)
Dec 05, 2022 1.400 1.420 1.350 1.400 210,587 +0.02(+1.45%)
Dec 02, 2022 1.470 1.470 1.300 1.380 415,705 -0.10(-6.76%)
Dec 01, 2022 1.500 1.500 1.401 1.480 367,636 +0.04(+2.78%)
Nov 30, 2022 1.460 1.510 1.410 1.440 540,140 +0.06(+4.35%)
Nov 29, 2022 1.300 1.540 1.260 1.380 1,529,627 +0.13(+10.40%)
Nov 28, 2022 1.130 1.310 1.129 1.250 1,059,849 +0.10(+8.70%)
Nov 25, 2022 1.090 1.150 1.068 1.150 176,826 +0.06(+5.50%)
Nov 23, 2022 1.090 1.110 1.060 1.090 179,070 +0.02(+1.87%)
Nov 22, 2022 1.120 1.130 1.050 1.070 440,403 +0.07(+6.47%)
Nov 21, 2022 1.140 1.180 0.9650 1.005 457,611 -0.14(-11.84%)
Nov 18, 2022 1.240 1.340 1.100 1.140 858,847 -0.08(-6.56%)
Nov 17, 2022 1.080 1.310 1.000 1.220 1,377,527 +0.17(+16.19%)
Nov 16, 2022 0.9400 1.070 0.9050 1.050 987,702 +0.12(+12.72%)
Nov 15, 2022 0.9100 0.9600 0.9000 0.9315 132,699 +0.03(+3.49%)
Nov 14, 2022 1.000 1.000 0.8700 0.9001 496,702 -0.10(-9.99%)
Nov 11, 2022 0.8800 1.030 0.8702 1.000 602,591 +0.12(+13.33%)
Nov 10, 2022 0.8700 0.8882 0.8500 0.8824 110,616 +0.01(+1.41%)
Nov 09, 2022 0.9000 0.9040 0.8588 0.8701 259,271 +0.02(+1.78%)
Nov 08, 2022 0.8800 0.8898 0.8300 0.8549 139,733 -0.03(-3.39%)
Nov 07, 2022 0.8500 0.9132 0.8450 0.8849 199,651 +0.05(+6.61%)
Nov 04, 2022 0.8900 0.8967 0.8117 0.8300 225,883 -0.06(-7.02%)
Nov 03, 2022 0.9100 0.9450 0.8700 0.8927 222,425 -0.03(-2.86%)
Nov 02, 2022 0.9100 0.9400 0.8620 0.9190 325,209 -0.01(-1.18%)
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.