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

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.950 +0.330 (+9.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2023 0.3300 0.3307 0.3022 0.3250 444,620 -0.01(-1.52%)
Oct 30, 2023 0.3052 0.3300 0.2988 0.3300 417,924 +0.02(+8.02%)
Oct 27, 2023 0.2755 0.3150 0.2751 0.3055 578,258 +0.03(+9.11%)
Oct 26, 2023 0.2795 0.2880 0.2700 0.2800 223,211 +0.02(+6.71%)
Oct 25, 2023 0.2799 0.2799 0.2603 0.2624 306,573 -0.02(-5.54%)
Oct 24, 2023 0.2789 0.2800 0.2700 0.2778 383,846 -0.01(-1.77%)
Oct 23, 2023 0.2922 0.3000 0.2710 0.2828 324,279 -0.02(-5.70%)
Oct 20, 2023 0.3030 0.3030 0.2784 0.2999 442,907 +0.01(+5.19%)
Oct 19, 2023 0.2850 0.2950 0.2811 0.2851 118,918 +0.00(+0.04%)
Oct 18, 2023 0.2800 0.2952 0.2750 0.2850 208,890 +0.00(+0.35%)
Oct 17, 2023 0.2800 0.3030 0.2698 0.2840 689,044 -0.01(-4.41%)
Oct 16, 2023 0.2792 0.3000 0.2688 0.2971 413,204 +0.02(+8.00%)
Oct 13, 2023 0.2865 0.3029 0.2664 0.2751 418,848 -0.03(-9.21%)
Oct 12, 2023 0.2900 0.3100 0.2850 0.3030 1,460,946 +0.02(+6.54%)
Oct 11, 2023 0.2790 0.2900 0.2701 0.2844 353,970 +0.01(+4.21%)
Oct 10, 2023 0.2705 0.2790 0.2625 0.2729 443,435 +0.00(+0.70%)
Oct 09, 2023 0.2759 0.2846 0.2650 0.2710 207,343 -0.00(-0.95%)
Oct 06, 2023 0.2800 0.2847 0.2651 0.2736 297,161 -0.00(-0.51%)
Oct 05, 2023 0.2800 0.2870 0.2720 0.2750 222,041 -0.01(-1.79%)
Oct 04, 2023 0.2600 0.2875 0.2560 0.2800 358,661 +0.01(+4.63%)
Oct 03, 2023 0.2751 0.2871 0.2650 0.2676 670,675 -0.02(-6.79%)
Oct 02, 2023 0.2725 0.2881 0.2700 0.2871 2,345,901 +0.03(+10.42%)
Sep 29, 2023 0.2700 0.2900 0.2524 0.2600 673,173 -0.01(-2.84%)
Sep 28, 2023 0.2400 0.2900 0.2412 0.2676 1,065,859 +0.02(+6.83%)
Sep 27, 2023 0.2400 0.2700 0.2360 0.2505 367,656 +0.01(+5.92%)
Sep 26, 2023 0.2380 0.2440 0.2312 0.2365 296,466 +0.00(+2.07%)
Sep 25, 2023 0.2500 0.2377 0.2301 0.2317 604,968 -0.02(-9.49%)
Sep 22, 2023 0.2600 0.2620 0.2530 0.2560 729,217 -0.00(-1.50%)
Sep 21, 2023 0.2500 0.2656 0.2500 0.2599 556,343 +0.01(+3.26%)
Sep 20, 2023 0.2500 0.2628 0.2480 0.2517 791,876 +0.00(+1.53%)
Sep 19, 2023 0.2500 0.2699 0.2428 0.2479 543,798 -0.01(-3.65%)
Sep 18, 2023 0.2781 0.2800 0.2550 0.2573 1,096,758 -0.03(-9.72%)
Sep 15, 2023 0.2650 0.3075 0.2600 0.2850 4,042,604 +0.03(+10.17%)
Sep 14, 2023 0.2511 0.2693 0.2507 0.2587 3,307,261 +0.01(+2.17%)
Sep 13, 2023 0.2612 0.2695 0.2490 0.2532 530,770 -0.01(-2.99%)
Sep 12, 2023 0.2761 0.2761 0.2500 0.2610 666,792 -0.00(-0.38%)
Sep 11, 2023 0.2449 0.2700 0.2425 0.2620 1,518,249 +0.01(+4.80%)
Sep 08, 2023 0.2210 0.2500 0.2210 0.2500 1,601,431 +0.01(+2.08%)
Sep 07, 2023 0.2626 0.2700 0.2301 0.2449 1,905,691 -0.02(-8.24%)
Sep 06, 2023 0.2700 0.3030 0.2550 0.2669 5,714,264 -0.01(-2.84%)
Sep 05, 2023 0.2920 0.2999 0.2660 0.2747 2,409,847 -0.02(-7.82%)
Sep 01, 2023 0.3000 0.3000 0.2840 0.2980 2,066,217 +0.00(+0.98%)
Aug 31, 2023 0.3000 0.3150 0.2950 0.2951 1,851,207 -0.02(-6.91%)
Aug 30, 2023 0.3300 0.3300 0.2950 0.3170 3,062,265 -0.02(-4.69%)
Aug 29, 2023 0.3090 0.3428 0.2905 0.3326 6,016,340 +0.04(+12.36%)
Aug 28, 2023 0.3155 0.3230 0.2730 0.2960 4,832,765 -0.02(-7.47%)
Aug 25, 2023 0.3349 0.3445 0.3000 0.3199 7,307,575 -0.02(-5.91%)
Aug 24, 2023 0.2900 0.3650 0.2801 0.3400 17,928,912 +0.06(+19.93%)
Aug 23, 2023 0.3100 0.3400 0.2726 0.2835 1,633,478 -0.02(-5.97%)
Aug 22, 2023 0.3300 0.3350 0.2900 0.3015 1,395,415 -0.02(-5.22%)
Aug 21, 2023 0.3258 0.3300 0.3023 0.3181 485,889 -0.01(-2.15%)
Aug 18, 2023 0.3300 0.3391 0.3200 0.3251 228,797 -0.01(-2.96%)
Aug 17, 2023 0.3300 0.3400 0.3200 0.3350 238,354 +0.01(+2.42%)
Aug 16, 2023 0.3400 0.3499 0.3050 0.3271 358,791 -0.01(-3.77%)
Aug 15, 2023 0.3261 0.3400 0.3000 0.3399 617,459 +0.01(+2.69%)
Aug 14, 2023 0.3340 0.3600 0.3200 0.3310 757,464 +0.00(+0.33%)
Aug 11, 2023 0.3100 0.3300 0.3026 0.3299 197,203 +0.02(+6.42%)
Aug 10, 2023 0.3180 0.3295 0.3050 0.3100 300,945 +0.00(+0.19%)
Aug 09, 2023 0.3200 0.3200 0.3025 0.3094 358,679 -0.00(-0.90%)
Aug 08, 2023 0.3390 0.3400 0.3100 0.3122 545,365 -0.01(-4.56%)
Aug 07, 2023 0.3800 0.3800 0.3216 0.3271 1,801,046 -0.02(-6.46%)
Aug 04, 2023 0.3700 0.3748 0.3480 0.3497 349,023 -0.02(-6.47%)
Aug 03, 2023 0.3800 0.3876 0.3735 0.3739 97,467 -0.01(-1.61%)
Aug 02, 2023 0.3750 0.3937 0.3650 0.3800 230,217 -0.02(-4.83%)
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.