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 (%)
Apr 28, 2023 0.5700 0.6000 0.5700 0.5812 83,750 +0.01(+1.93%)
Apr 27, 2023 0.5800 0.5825 0.5685 0.5702 71,270 -0.02(-3.52%)
Apr 26, 2023 0.6100 0.6201 0.5778 0.5910 92,327 -0.02(-3.73%)
Apr 25, 2023 0.6000 0.6249 0.5895 0.6139 95,003 +0.03(+5.25%)
Apr 24, 2023 0.5700 0.6190 0.5700 0.5833 94,558 -0.02(-2.78%)
Apr 21, 2023 0.6300 0.6400 0.5800 0.6000 90,700 -0.00(-0.02%)
Apr 20, 2023 0.6201 0.6400 0.5820 0.6001 48,432 -0.03(-5.50%)
Apr 19, 2023 0.6300 0.6350 0.6136 0.6350 22,327 +0.01(+0.79%)
Apr 18, 2023 0.6320 0.6500 0.5917 0.6300 66,989 -0.01(-1.53%)
Apr 17, 2023 0.6300 0.6405 0.6000 0.6398 82,732 +0.02(+3.44%)
Apr 14, 2023 0.6480 0.6667 0.6081 0.6185 104,384 -0.01(-1.83%)
Apr 13, 2023 0.6021 0.6500 0.6021 0.6300 75,044 +0.01(+1.61%)
Apr 12, 2023 0.6400 0.6500 0.6100 0.6200 87,554 +0.00(+0.00%)
Apr 11, 2023 0.5709 0.6300 0.5709 0.6200 104,542 +0.05(+8.77%)
Apr 10, 2023 0.5900 0.6027 0.5500 0.5700 134,980 -0.01(-1.55%)
Apr 06, 2023 0.5700 0.5900 0.5500 0.5790 84,337 +0.03(+5.27%)
Apr 05, 2023 0.5600 0.5824 0.5400 0.5500 81,857 -0.03(-4.99%)
Apr 04, 2023 0.6280 0.6280 0.4940 0.5789 331,728 -0.04(-6.99%)
Apr 03, 2023 0.6498 0.6498 0.6200 0.6224 243,817 -0.04(-5.57%)
Mar 31, 2023 0.7300 0.7500 0.6180 0.6591 727,917 -0.08(-10.58%)
Mar 30, 2023 0.7500 0.7701 0.7149 0.7371 281,012 -0.01(-1.72%)
Mar 29, 2023 0.7200 0.7630 0.7149 0.7500 134,560 +0.03(+3.45%)
Mar 28, 2023 0.7300 0.7398 0.7019 0.7250 108,707 -0.00(-0.30%)
Mar 27, 2023 0.7600 0.7699 0.7106 0.7272 180,855 -0.00(-0.37%)
Mar 24, 2023 0.7199 0.7300 0.7000 0.7299 67,892 +0.03(+4.23%)
Mar 23, 2023 0.7100 0.7200 0.6890 0.7003 107,876 -0.02(-2.74%)
Mar 22, 2023 0.6900 0.7200 0.6596 0.7200 136,365 +0.04(+5.88%)
Mar 21, 2023 0.7200 0.7200 0.6800 0.6800 149,248 -0.02(-2.86%)
Mar 20, 2023 0.7100 0.7200 0.6900 0.7000 139,131 -0.01(-1.35%)
Mar 17, 2023 0.7000 0.7200 0.6901 0.7096 125,010 +0.02(+3.24%)
Mar 16, 2023 0.7100 0.7100 0.6800 0.6873 113,236 +0.01(+1.07%)
Mar 15, 2023 0.6701 0.7099 0.6701 0.6800 172,247 -0.01(-2.02%)
Mar 14, 2023 0.6940 0.7300 0.6940 0.6940 137,634 +0.03(+4.66%)
Mar 13, 2023 0.6600 0.6896 0.6500 0.6631 93,515 -0.01(-1.04%)
Mar 10, 2023 0.7100 0.7205 0.6577 0.6701 141,058 -0.04(-5.62%)
Mar 09, 2023 0.7388 0.7500 0.7100 0.7100 109,590 -0.01(-1.39%)
Mar 08, 2023 0.7100 0.7485 0.7100 0.7200 138,585 +0.00(+0.00%)
Mar 07, 2023 0.8000 0.8000 0.7100 0.7200 226,483 -0.06(-7.38%)
Mar 06, 2023 0.7941 0.8000 0.7700 0.7774 177,957 -0.02(-2.83%)
Mar 03, 2023 0.8300 0.8336 0.7711 0.8000 147,178 +0.03(+3.90%)
Mar 02, 2023 0.9000 0.9000 0.7600 0.7700 594,894 -0.16(-17.20%)
Mar 01, 2023 1.020 1.050 0.8900 0.9300 332,026 -0.09(-8.82%)
Feb 28, 2023 1.080 1.080 1.020 1.020 63,666 +0.01(+0.99%)
Feb 27, 2023 1.030 1.040 1.000 1.010 56,949 +0.01(+1.00%)
Feb 24, 2023 1.050 1.070 1.000 1.000 90,214 -0.04(-3.85%)
Feb 23, 2023 1.080 1.100 1.030 1.040 129,053 -0.05(-4.59%)
Feb 22, 2023 1.100 1.110 1.070 1.090 98,996 +0.00(+0.00%)
Feb 21, 2023 1.140 1.140 1.080 1.090 95,860 -0.02(-1.80%)
Feb 17, 2023 1.060 1.160 1.050 1.110 168,058 +0.03(+2.78%)
Feb 16, 2023 1.080 1.100 1.040 1.080 96,864 +0.01(+0.93%)
Feb 15, 2023 1.090 1.130 1.020 1.070 177,284 -0.02(-1.83%)
Feb 14, 2023 1.120 1.140 1.060 1.090 125,047 -0.05(-4.39%)
Feb 13, 2023 1.120 1.170 1.106 1.140 83,666 +0.02(+1.79%)
Feb 10, 2023 1.100 1.180 1.080 1.120 140,403 -0.01(-0.88%)
Feb 09, 2023 1.130 1.160 1.080 1.130 149,771 +0.03(+2.73%)
Feb 08, 2023 1.150 1.220 1.070 1.100 336,259 -0.13(-10.57%)
Feb 07, 2023 1.260 1.280 1.160 1.230 151,058 -0.02(-1.60%)
Feb 06, 2023 1.230 1.260 1.210 1.250 71,450 +0.00(+0.00%)
Feb 03, 2023 1.240 1.270 1.200 1.250 134,886 +0.00(+0.00%)
Feb 02, 2023 1.170 1.250 1.170 1.250 203,102 +0.07(+5.93%)
Feb 01, 2023 1.180 1.230 1.171 1.180 74,054 +0.01(+0.85%)
Jan 31, 2023 1.250 1.290 1.150 1.170 201,833 -0.05(-4.10%)
Jan 30, 2023 1.240 1.240 1.200 1.220 122,920 -0.01(-0.81%)
Jan 27, 2023 1.220 1.260 1.180 1.230 246,865 -0.02(-1.60%)
Jan 26, 2023 1.280 1.280 1.200 1.250 79,784 -0.03(-2.34%)
Jan 25, 2023 1.270 1.280 1.220 1.280 109,928 +0.00(+0.00%)
Jan 24, 2023 1.250 1.310 1.220 1.280 191,953 +0.02(+1.59%)
Jan 23, 2023 1.300 1.320 1.250 1.260 183,483 -0.04(-3.08%)
Jan 20, 2023 1.230 1.315 1.221 1.300 205,942 +0.04(+3.17%)
Jan 19, 2023 1.280 1.300 1.190 1.260 1,329,197 +0.01(+0.80%)
Jan 18, 2023 1.310 1.350 1.190 1.250 169,574 -0.09(-6.72%)
Jan 17, 2023 1.380 1.387 1.282 1.340 197,136 -0.06(-4.29%)
Jan 13, 2023 1.320 1.410 1.300 1.400 376,697 +0.08(+6.06%)
Jan 12, 2023 1.300 1.320 1.250 1.320 161,074 +0.03(+2.33%)
Jan 11, 2023 1.290 1.335 1.220 1.290 289,702 +0.04(+3.20%)
Jan 10, 2023 1.170 1.280 1.150 1.250 310,562 +0.09(+7.76%)
Jan 09, 2023 1.140 1.180 1.100 1.160 223,584 +0.00(+0.00%)
Jan 06, 2023 1.110 1.180 1.110 1.160 134,926 +0.06(+5.45%)
Jan 05, 2023 1.180 1.180 1.100 1.100 176,297 -0.08(-6.78%)
Jan 04, 2023 1.110 1.210 1.110 1.180 296,988 -0.03(-2.48%)
Jan 03, 2023 1.140 1.280 1.120 1.210 1,394,516 +0.10(+9.01%)
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%)
Oct 03, 2022 0.7500 0.7799 0.7206 0.7552 116,959 +0.02(+2.05%)
Sep 30, 2022 0.7200 0.7900 0.7200 0.7400 320,318 +0.01(+2.04%)
Sep 29, 2022 0.7100 0.7362 0.7000 0.7252 146,584 +0.01(+0.71%)
Sep 28, 2022 0.7000 0.7500 0.6700 0.7201 295,513 +0.02(+2.23%)
Sep 27, 2022 0.7201 0.7279 0.6900 0.7044 85,809 -0.02(-3.24%)
Sep 26, 2022 0.6700 0.7300 0.6510 0.7280 531,325 +0.05(+7.79%)
Sep 23, 2022 0.6400 0.7000 0.6270 0.6754 260,214 +0.03(+3.91%)
Sep 22, 2022 0.7000 0.7150 0.5813 0.6500 423,219 -0.06(-7.98%)
Sep 21, 2022 0.7100 0.7199 0.6900 0.7064 215,954 -0.00(-0.51%)
Sep 20, 2022 0.7000 0.7200 0.7000 0.7100 137,795 +0.01(+2.03%)
Sep 19, 2022 0.7300 0.7480 0.6959 0.6959 307,638 -0.03(-4.67%)
Sep 16, 2022 0.7700 0.7854 0.7300 0.7300 250,779 -0.06(-7.61%)
Sep 15, 2022 0.8000 0.8400 0.7900 0.7901 310,165 -0.01(-1.24%)
Sep 14, 2022 0.7200 0.8500 0.7200 0.8000 531,216 +0.05(+6.38%)
Sep 13, 2022 0.7268 0.7520 0.7112 0.7520 224,134 -0.01(-0.97%)
Sep 12, 2022 0.7100 0.7800 0.7100 0.7594 374,748 +0.06(+8.47%)
Sep 09, 2022 0.6700 0.7100 0.6700 0.7001 254,889 +0.01(+1.48%)
Sep 08, 2022 0.6300 0.6900 0.6330 0.6899 221,368 +0.07(+10.53%)
Sep 07, 2022 0.6500 0.6567 0.6200 0.6242 208,169 -0.04(-5.50%)
Sep 06, 2022 0.6600 0.7000 0.6210 0.6605 302,354 -0.01(-2.18%)
Sep 02, 2022 0.6440 0.6900 0.6420 0.6752 222,994 +0.01(+1.55%)
Sep 01, 2022 0.6825 0.6825 0.6400 0.6649 256,952 +0.01(+2.29%)
Aug 31, 2022 0.6677 0.6700 0.6300 0.6500 284,099 -0.00(-0.02%)
Aug 30, 2022 0.7198 0.7198 0.6160 0.6501 454,619 -0.04(-6.15%)
Aug 29, 2022 0.7100 0.7130 0.6800 0.6927 374,173 -0.01(-0.90%)
Aug 26, 2022 0.7300 0.7427 0.6900 0.6990 410,223 -0.04(-5.28%)
Aug 25, 2022 0.7200 0.7500 0.7100 0.7380 339,249 -0.00(-0.26%)
Aug 24, 2022 0.7000 0.7550 0.7000 0.7399 458,729 +0.03(+4.21%)
Aug 23, 2022 0.7100 0.7400 0.6900 0.7100 380,934 +0.02(+3.42%)
Aug 22, 2022 0.6910 0.7282 0.6800 0.6865 447,069 -0.03(-3.65%)
Aug 19, 2022 0.7300 0.7500 0.7000 0.7125 462,544 -0.03(-3.65%)
Aug 18, 2022 0.7200 0.7500 0.6901 0.7395 764,878 +0.02(+2.11%)
Aug 17, 2022 0.7425 0.7680 0.7100 0.7242 623,876 -0.06(-7.49%)
Aug 16, 2022 0.7500 0.8190 0.7505 0.7828 2,550,643 +0.03(+4.46%)
Aug 15, 2022 0.8000 0.8020 0.7300 0.7494 1,151,511 -0.05(-6.29%)
Aug 12, 2022 0.8000 0.8200 0.7510 0.7997 1,403,939 -0.01(-0.97%)
Aug 11, 2022 0.7400 0.8260 0.7200 0.8075 1,387,999 +0.08(+10.75%)
Aug 10, 2022 0.7200 0.7300 0.7001 0.7291 516,069 +0.03(+3.67%)
Aug 09, 2022 0.7234 0.7267 0.6700 0.7033 943,782 -0.03(-4.70%)
Aug 08, 2022 0.7540 0.7619 0.7300 0.7380 1,134,819 -0.04(-4.79%)
Aug 05, 2022 0.7800 0.7800 0.7350 0.7751 1,160,198 -0.02(-3.10%)
Aug 04, 2022 0.8300 0.8320 0.7600 0.7999 1,752,993 -0.02(-1.85%)
Aug 03, 2022 0.6700 0.8590 0.6330 0.8150 4,964,295 +0.07(+10.14%)
Aug 02, 2022 0.7850 0.7850 0.7110 0.7400 3,140,269 -0.08(-9.76%)
Aug 01, 2022 0.9391 0.9779 0.8011 0.8200 14,399,679 +0.03(+3.40%)
Jul 29, 2022 0.6000 1.050 0.5807 0.7930 105,275,464 +0.27(+51.57%)
Jul 28, 2022 0.5400 0.5600 0.5100 0.5232 4,292,167 +0.01(+2.59%)
Jul 27, 2022 0.5100 0.5199 0.5005 0.5100 211,788 -0.00(-0.37%)
Jul 26, 2022 0.5200 0.5303 0.5000 0.5119 299,241 -0.02(-4.34%)
Jul 25, 2022 0.5500 0.5500 0.5216 0.5351 210,200 -0.00(-0.17%)
Jul 22, 2022 0.5400 0.5600 0.5200 0.5360 301,278 -0.02(-3.30%)
Jul 21, 2022 0.5400 0.5800 0.5402 0.5543 144,330 +0.00(+0.02%)
Jul 20, 2022 0.5400 0.5800 0.5400 0.5542 303,303 +0.01(+1.74%)
Jul 19, 2022 0.5600 0.5600 0.5350 0.5447 268,619 +0.01(+1.43%)
Jul 18, 2022 0.5300 0.5575 0.5300 0.5370 327,600 -0.01(-2.01%)
Jul 15, 2022 0.5300 0.5484 0.5200 0.5480 308,403 +0.02(+3.91%)
Jul 14, 2022 0.5800 0.5899 0.5200 0.5274 392,058 -0.05(-8.72%)
Jul 13, 2022 0.5700 0.5800 0.5600 0.5778 188,939 +0.01(+2.08%)
Jul 12, 2022 0.5900 0.6000 0.5600 0.5660 265,629 -0.03(-5.67%)
Jul 11, 2022 0.5800 0.6287 0.5766 0.6000 869,320 +0.02(+3.45%)
Jul 08, 2022 0.5600 0.5875 0.5600 0.5800 656,729 +0.02(+3.50%)
Jul 07, 2022 0.5500 0.5800 0.5500 0.5604 589,154 -0.00(-0.07%)
Jul 06, 2022 0.5600 0.5900 0.5500 0.5608 381,471 +0.01(+1.93%)
Jul 05, 2022 0.5600 0.5850 0.5500 0.5502 267,762 -0.01(-2.10%)
Jul 01, 2022 0.5700 0.5955 0.5600 0.5620 325,329 -0.04(-6.33%)
Jun 30, 2022 0.5800 0.6108 0.5700 0.6000 414,598 +0.03(+4.71%)
Jun 29, 2022 0.5899 0.5900 0.5513 0.5730 190,167 -0.01(-1.04%)
Jun 28, 2022 0.6300 0.6300 0.5653 0.5790 229,757 -0.03(-5.41%)
Jun 27, 2022 0.6200 0.6193 0.6000 0.6121 194,597 -0.00(-0.47%)
Jun 24, 2022 0.6000 0.6200 0.5810 0.6150 618,877 +0.02(+3.99%)
Jun 23, 2022 0.6400 0.6400 0.5800 0.5914 489,085 +0.01(+1.93%)
Jun 22, 2022 0.5700 0.5899 0.5560 0.5802 313,959 -0.01(-1.16%)
Jun 21, 2022 0.5595 0.5900 0.5565 0.5870 783,734 +0.04(+8.12%)
Jun 17, 2022 0.5129 0.5680 0.5129 0.5429 581,326 +0.03(+6.87%)
Jun 16, 2022 0.5200 0.5400 0.5002 0.5080 597,624 -0.01(-2.01%)
Jun 15, 2022 0.5200 0.5540 0.5106 0.5184 582,777 -0.00(-0.33%)
Jun 14, 2022 0.5400 0.5480 0.5025 0.5201 1,020,467 +0.01(+1.25%)
Jun 13, 2022 0.5300 0.5685 0.5100 0.5137 761,167 -0.06(-10.65%)
Jun 10, 2022 0.5700 0.5900 0.5601 0.5749 286,767 -0.00(-0.67%)
Jun 09, 2022 0.6400 0.6400 0.5500 0.5788 1,212,959 -0.04(-7.05%)
Jun 08, 2022 0.6450 0.6700 0.6101 0.6227 771,552 -0.03(-4.23%)
Jun 07, 2022 0.6480 0.6600 0.6320 0.6502 875,845 +0.00(+0.05%)
Jun 06, 2022 0.7400 0.7400 0.6400 0.6499 1,588,436 -0.08(-11.52%)
Jun 03, 2022 0.7300 0.7410 0.6702 0.7345 4,245,490 -0.11(-12.93%)
Jun 02, 2022 0.5900 0.9110 0.5700 0.8436 12,818,694 +0.27(+47.48%)
Jun 01, 2022 0.6000 0.6000 0.5601 0.5720 1,930,244 +0.01(+2.25%)
May 31, 2022 0.5500 0.6100 0.5400 0.5594 2,904,953 +0.02(+4.64%)
May 27, 2022 0.5800 0.5801 0.5110 0.5346 2,985,103 -0.04(-7.35%)
May 26, 2022 0.8500 0.8599 0.4899 0.5770 17,598,544 -0.80(-58.19%)
May 25, 2022 1.360 1.450 1.360 1.380 280,070 -0.03(-2.13%)
May 24, 2022 1.450 1.450 1.350 1.410 281,195 -0.07(-4.73%)
May 23, 2022 1.550 1.569 1.420 1.480 340,586 -0.02(-1.33%)
May 20, 2022 1.530 1.630 1.480 1.500 963,286 +0.00(+0.00%)
May 19, 2022 1.360 1.680 1.340 1.500 2,206,812 +0.18(+13.64%)
May 18, 2022 1.350 1.460 1.300 1.320 337,462 -0.04(-2.94%)
May 17, 2022 1.360 1.390 1.280 1.360 313,542 +0.00(+0.00%)
May 16, 2022 1.400 1.470 1.320 1.360 452,826 +0.04(+3.03%)
May 13, 2022 1.300 1.340 1.220 1.320 501,478 +0.10(+8.20%)
May 12, 2022 1.240 1.350 1.160 1.220 761,172 +0.05(+4.27%)
May 11, 2022 1.270 1.300 1.150 1.170 448,845 -0.14(-10.69%)
May 10, 2022 1.410 1.420 1.280 1.310 330,600 -0.04(-2.96%)
May 09, 2022 1.490 1.510 1.320 1.350 402,181 -0.16(-10.60%)
May 06, 2022 1.700 1.700 1.490 1.510 347,036 -0.17(-10.12%)
May 05, 2022 1.630 1.690 1.510 1.680 722,624 +0.05(+3.07%)
May 04, 2022 1.640 1.680 1.560 1.630 406,742 -0.03(-1.81%)
May 03, 2022 1.630 1.680 1.480 1.660 563,730 +0.11(+7.10%)
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.