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 29, 2023 0.4520 0.4680 0.4310 0.4600 480,134 -0.00(-0.86%)
Dec 28, 2023 0.4750 0.4850 0.4580 0.4640 348,412 -0.01(-2.11%)
Dec 27, 2023 0.4700 0.4850 0.4410 0.4740 740,247 +0.01(+1.50%)
Dec 26, 2023 0.4500 0.4829 0.4410 0.4670 1,092,345 +0.02(+3.32%)
Dec 22, 2023 0.4160 0.4639 0.4160 0.4520 790,525 +0.02(+4.99%)
Dec 21, 2023 0.4000 0.4500 0.3900 0.4305 893,074 +0.02(+5.33%)
Dec 20, 2023 0.3830 0.4300 0.3751 0.4087 1,448,242 +0.02(+4.77%)
Dec 19, 2023 0.4000 0.4400 0.3747 0.3901 2,866,160 -0.03(-7.34%)
Dec 18, 2023 0.4400 0.4770 0.3700 0.4210 24,676,318 +0.08(+24.19%)
Dec 15, 2023 0.3400 0.3490 0.3390 0.3390 285,784 +0.00(+0.53%)
Dec 14, 2023 0.3160 0.3500 0.3160 0.3372 145,692 +0.01(+2.03%)
Dec 13, 2023 0.3200 0.3420 0.3200 0.3305 149,754 +0.01(+1.69%)
Dec 12, 2023 0.3350 0.3436 0.3203 0.3250 79,406 -0.01(-1.52%)
Dec 11, 2023 0.3400 0.3480 0.3290 0.3300 219,612 -0.00(-0.45%)
Dec 08, 2023 0.3390 0.3467 0.3230 0.3315 145,852 +0.00(+0.48%)
Dec 07, 2023 0.3200 0.3479 0.3200 0.3299 342,215 -0.00(-0.57%)
Dec 06, 2023 0.3300 0.3499 0.3284 0.3318 156,299 -0.01(-2.41%)
Dec 05, 2023 0.3213 0.3790 0.3200 0.3400 267,795 -0.01(-2.44%)
Dec 04, 2023 0.3739 0.3800 0.3336 0.3485 478,044 -0.02(-5.04%)
Dec 01, 2023 0.3500 0.3778 0.3430 0.3670 325,782 +0.02(+6.69%)
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%)
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.