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 (%)
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%)
Nov 01, 2022 0.8100 0.9500 0.8000 0.9300 472,603 +0.12(+14.81%)
Oct 31, 2022 0.8200 0.8399 0.7900 0.8100 113,733 +0.00(+0.00%)
Oct 28, 2022 0.7900 0.8298 0.7800 0.8100 194,009 +0.02(+2.53%)
Oct 27, 2022 0.8000 0.7980 0.7600 0.7900 155,934 +0.01(+1.28%)
Oct 26, 2022 0.7800 0.8400 0.7500 0.7800 401,861 -0.01(-0.65%)
Oct 25, 2022 0.7700 0.8421 0.7700 0.7851 217,888 -0.01(-1.00%)
Oct 24, 2022 0.7500 0.8000 0.7400 0.7930 164,297 +0.04(+5.73%)
Oct 21, 2022 0.7600 0.7800 0.7300 0.7500 147,966 -0.01(-1.32%)
Oct 20, 2022 0.7500 0.7900 0.7500 0.7600 119,349 +0.01(+1.33%)
Oct 19, 2022 0.7488 0.7800 0.7315 0.7500 87,243 -0.02(-2.85%)
Oct 18, 2022 0.7700 0.8100 0.7522 0.7720 158,898 -0.01(-0.99%)
Oct 17, 2022 0.7600 0.7900 0.7530 0.7797 76,666 +0.03(+3.64%)
Oct 14, 2022 0.7642 0.7790 0.7299 0.7523 127,155 -0.01(-1.56%)
Oct 13, 2022 0.7400 0.7700 0.7400 0.7642 88,111 -0.00(-0.60%)
Oct 12, 2022 0.7600 0.7800 0.7311 0.7688 129,816 +0.01(+1.16%)
Oct 11, 2022 0.8000 0.8000 0.7600 0.7600 165,768 -0.01(-1.29%)
Oct 10, 2022 0.8000 0.8000 0.7351 0.7699 132,852 -0.01(-1.29%)
Oct 07, 2022 0.7896 0.7899 0.7700 0.7800 85,273 -0.01(-1.25%)
Oct 06, 2022 0.7700 0.7899 0.7501 0.7899 153,211 +0.02(+2.60%)
Oct 05, 2022 0.7800 0.7930 0.7647 0.7699 141,189 +0.01(+0.68%)
Oct 04, 2022 0.7500 0.7800 0.7410 0.7647 215,141 +0.01(+1.26%)
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.