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

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.780 -0.120 (-3.08%)
Streaming Delayed Price Updated: 11:16 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 (%)
Nov 30, 2023 0.3400 0.3600 0.3130 0.3440 499,262 +0.00(+1.24%)
Nov 29, 2023 0.3400 0.3401 0.3214 0.3398 360,102 +0.01(+2.20%)
Nov 28, 2023 0.3215 0.3380 0.3179 0.3325 224,837 +0.01(+3.33%)
Nov 27, 2023 0.3254 0.3300 0.3147 0.3218 194,981 +0.01(+2.55%)
Nov 24, 2023 0.2983 0.3250 0.2983 0.3138 70,308 +0.02(+5.20%)
Nov 22, 2023 0.3200 0.3400 0.2950 0.2983 230,953 +0.00(+1.46%)
Nov 21, 2023 0.3150 0.3300 0.2900 0.2940 458,169 -0.02(-5.47%)
Nov 20, 2023 0.3200 0.3300 0.3105 0.3110 202,800 +0.00(+0.55%)
Nov 17, 2023 0.3120 0.3400 0.2906 0.3093 205,704 +0.01(+2.18%)
Nov 16, 2023 0.3248 0.3399 0.2850 0.3027 383,049 -0.02(-6.86%)
Nov 15, 2023 0.3479 0.3590 0.3100 0.3250 417,230 -0.02(-7.14%)
Nov 14, 2023 0.3500 0.3500 0.3267 0.3500 444,940 +0.01(+4.32%)
Nov 13, 2023 0.3210 0.3490 0.3200 0.3355 195,070 +0.01(+1.70%)
Nov 10, 2023 0.3400 0.3400 0.3100 0.3299 207,472 +0.02(+4.76%)
Nov 09, 2023 0.3600 0.3900 0.2801 0.3149 635,949 -0.04(-11.52%)
Nov 08, 2023 0.3700 0.3700 0.3400 0.3559 326,415 -0.00(-0.31%)
Nov 07, 2023 0.3500 0.3690 0.3300 0.3570 547,093 +0.01(+3.57%)
Nov 06, 2023 0.3195 0.3500 0.3159 0.3447 354,282 +0.02(+5.22%)
Nov 03, 2023 0.3150 0.3350 0.3084 0.3276 353,379 +0.02(+6.26%)
Nov 02, 2023 0.3099 0.3236 0.2999 0.3083 289,253 +0.00(+0.92%)
Nov 01, 2023 0.3115 0.3240 0.3001 0.3055 208,352 -0.02(-6.00%)
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%)
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.