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

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2022 2.690 2.700 2.260 2.450 2,248,899 -0.40(-14.04%)
Mar 30, 2022 2.850 2.960 2.810 2.850 393,698 +0.03(+1.06%)
Mar 29, 2022 2.860 2.930 2.770 2.820 382,005 -0.01(-0.35%)
Mar 28, 2022 2.760 2.870 2.650 2.830 847,615 +0.06(+2.17%)
Mar 25, 2022 2.810 2.830 2.710 2.770 384,703 +0.00(+0.00%)
Mar 24, 2022 2.900 2.988 2.770 2.770 568,770 -0.08(-2.81%)
Mar 23, 2022 2.940 3.025 2.850 2.850 481,289 -0.10(-3.39%)
Mar 22, 2022 2.930 2.990 2.850 2.950 690,502 +0.02(+0.68%)
Mar 21, 2022 3.150 3.190 2.910 2.930 813,135 -0.22(-6.98%)
Mar 18, 2022 3.240 3.400 3.070 3.150 1,240,467 -0.09(-2.78%)
Mar 17, 2022 3.200 3.420 3.200 3.240 628,580 -0.03(-0.92%)
Mar 16, 2022 3.180 3.350 3.141 3.270 569,784 +0.17(+5.48%)
Mar 15, 2022 3.160 3.250 3.020 3.100 395,142 -0.06(-1.90%)
Mar 14, 2022 3.020 3.260 2.930 3.160 752,446 +0.26(+8.97%)
Mar 11, 2022 3.090 3.160 2.864 2.900 358,278 -0.14(-4.61%)
Mar 10, 2022 3.080 3.190 2.970 3.040 629,762 -0.26(-7.88%)
Mar 09, 2022 2.670 3.540 2.670 3.300 2,569,134 +0.69(+26.44%)
Mar 08, 2022 2.500 2.670 2.380 2.610 699,817 +0.11(+4.40%)
Mar 07, 2022 2.500 2.680 2.420 2.500 681,906 -0.03(-1.19%)
Mar 04, 2022 2.650 2.720 2.470 2.530 456,983 -0.16(-5.95%)
Mar 03, 2022 2.930 2.930 2.630 2.690 736,385 -0.19(-6.76%)
Mar 02, 2022 2.840 2.900 2.610 2.885 1,047,437 +0.05(+1.94%)
Mar 01, 2022 2.930 3.080 2.820 2.830 635,574 -0.16(-5.35%)
Feb 28, 2022 2.980 3.000 2.860 2.990 389,237 +0.05(+1.70%)
Feb 25, 2022 2.800 3.050 2.900 2.940 564,548 +0.12(+4.44%)
Feb 24, 2022 2.500 2.830 2.500 2.815 560,121 +0.04(+1.62%)
Feb 23, 2022 2.850 2.900 2.750 2.770 473,841 -0.03(-1.07%)
Feb 22, 2022 2.840 2.950 2.800 2.800 299,670 -0.04(-1.41%)
Feb 18, 2022 2.840 0 -0.10(-3.40%)
Feb 17, 2022 3.220 3.227 2.910 2.940 691,179 -0.28(-8.70%)
Feb 16, 2022 3.010 3.240 2.970 3.220 816,931 +0.18(+5.92%)
Feb 15, 2022 3.060 3.340 2.910 3.040 1,668,317 +0.03(+1.00%)
Feb 14, 2022 2.500 3.090 2.490 3.010 2,886,269 +0.45(+17.58%)
Feb 11, 2022 2.740 2.740 2.430 2.560 1,051,338 -0.14(-5.19%)
Feb 10, 2022 2.650 2.830 2.650 2.700 528,731 -0.03(-1.10%)
Feb 09, 2022 2.610 2.790 2.600 2.730 1,024,660 +0.11(+4.20%)
Feb 08, 2022 2.760 2.800 2.570 2.620 813,340 -0.13(-4.73%)
Feb 07, 2022 3.000 3.036 2.740 2.750 854,158 -0.18(-6.14%)
Feb 04, 2022 2.950 3.020 2.920 2.930 475,975 -0.06(-2.01%)
Feb 03, 2022 2.910 3.120 2.990 681,681 +0.05(+1.70%)
Feb 02, 2022 3.210 3.230 2.930 2.940 698,845 -0.29(-8.98%)
Feb 01, 2022 3.020 3.300 2.980 3.230 1,218,837 +0.26(+8.75%)
Jan 31, 2022 2.980 2.970 1,703,808 -0.15(-4.81%)
Jan 28, 2022 2.870 3.190 2.860 3.120 627,315 +0.26(+9.09%)
Jan 27, 2022 3.185 3.185 2.800 2.860 564,693 -0.19(-6.23%)
Jan 26, 2022 3.300 3.360 3.020 3.050 606,222 -0.12(-3.79%)
Jan 25, 2022 3.040 3.200 2.960 3.170 415,513 +0.03(+0.96%)
Jan 24, 2022 3.090 3.190 2.850 3.140 918,311 -0.17(-5.14%)
Jan 21, 2022 3.550 3.600 3.210 3.310 725,390 -0.30(-8.31%)
Jan 20, 2022 3.540 3.870 3.500 3.610 692,606 +0.12(+3.44%)
Jan 19, 2022 3.970 4.080 3.410 3.490 1,515,870 -0.51(-12.75%)
Jan 18, 2022 4.380 4.380 3.980 4.000 979,666 -0.36(-8.26%)
Jan 14, 2022 4.360 0 -0.03(-0.68%)
Jan 13, 2022 4.700 4.790 4.250 4.390 1,173,256 -0.36(-7.58%)
Jan 12, 2022 5.000 5.010 4.660 4.750 670,582 -0.25(-5.00%)
Jan 11, 2022 4.860 5.070 4.780 5.000 702,481 +0.02(+0.40%)
Jan 10, 2022 4.800 4.980 4.580 4.980 1,163,472 +0.31(+6.64%)
Jan 07, 2022 5.080 5.100 4.660 4.670 1,208,953 -0.37(-7.34%)
Jan 06, 2022 4.850 5.150 4.800 5.040 1,911,695 +0.19(+3.92%)
Jan 05, 2022 5.010 5.070 4.770 4.850 1,723,665 +0.14(+2.97%)
Jan 04, 2022 4.970 5.090 4.620 4.710 693,582 -0.26(-5.23%)
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.