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 (%)
Jul 31, 2023 0.3700 0.4050 0.3605 0.3901 671,729 +0.03(+9.61%)
Jul 28, 2023 0.3510 0.3699 0.3500 0.3559 255,366 +0.00(+1.28%)
Jul 27, 2023 0.3850 0.3850 0.3500 0.3514 531,188 -0.02(-6.32%)
Jul 26, 2023 0.3850 0.3899 0.3652 0.3751 166,978 +0.00(+1.11%)
Jul 25, 2023 0.3810 0.3990 0.3700 0.3710 441,392 -0.02(-4.87%)
Jul 24, 2023 0.4201 0.4250 0.3900 0.3900 185,417 -0.02(-5.25%)
Jul 21, 2023 0.4100 0.4484 0.4070 0.4116 296,773 +0.01(+1.48%)
Jul 20, 2023 0.4300 0.4300 0.4000 0.4056 191,966 -0.00(-0.83%)
Jul 19, 2023 0.4000 0.4300 0.4000 0.4090 224,425 -0.00(-0.37%)
Jul 18, 2023 0.3950 0.4184 0.3901 0.4105 233,379 +0.02(+3.92%)
Jul 17, 2023 0.3890 0.4000 0.3700 0.3950 302,249 +0.03(+6.76%)
Jul 14, 2023 0.4100 0.4100 0.3600 0.3700 889,555 -0.03(-7.27%)
Jul 13, 2023 0.3830 0.4299 0.3700 0.3990 831,234 +0.02(+4.72%)
Jul 12, 2023 0.4400 0.4700 0.3611 0.3810 1,020,179 -0.06(-13.61%)
Jul 11, 2023 0.4610 0.4700 0.4402 0.4410 329,813 -0.02(-4.13%)
Jul 10, 2023 0.4548 0.4700 0.4400 0.4600 197,752 +0.00(+0.31%)
Jul 07, 2023 0.5000 0.5000 0.4110 0.4586 346,156 -0.01(-2.45%)
Jul 06, 2023 0.5000 0.5051 0.4600 0.4701 228,449 -0.01(-2.06%)
Jul 05, 2023 0.4935 0.5006 0.4800 0.4800 91,468 -0.02(-3.63%)
Jul 03, 2023 0.4800 0.5000 0.4701 0.4981 91,254 +0.01(+3.02%)
Jun 30, 2023 0.4910 0.4960 0.4800 0.4835 46,280 -0.01(-1.33%)
Jun 29, 2023 0.4600 0.5000 0.4600 0.4900 146,526 +0.03(+6.52%)
Jun 28, 2023 0.4970 0.4970 0.4600 0.4600 367,037 -0.03(-5.93%)
Jun 27, 2023 0.5100 0.5252 0.4808 0.4890 376,718 -0.01(-2.20%)
Jun 26, 2023 0.5000 0.5300 0.5000 0.5000 184,988 -0.00(-0.40%)
Jun 23, 2023 0.5000 0.5300 0.5000 0.5020 205,111 -0.02(-3.46%)
Jun 22, 2023 0.5080 0.5400 0.5001 0.5200 269,231 +0.02(+4.00%)
Jun 21, 2023 0.5200 0.5201 0.5000 0.5000 345,405 -0.01(-2.31%)
Jun 20, 2023 0.5500 0.5500 0.5117 0.5118 132,297 -0.01(-1.58%)
Jun 16, 2023 0.5499 0.5499 0.5100 0.5200 446,609 -0.01(-1.89%)
Jun 15, 2023 0.5500 0.5486 0.5290 0.5300 428,396 -0.01(-2.11%)
Jun 14, 2023 0.5400 0.5500 0.5300 0.5414 444,891 +0.01(+1.01%)
Jun 13, 2023 0.5500 0.5480 0.5250 0.5360 313,870 +0.00(+0.19%)
Jun 12, 2023 0.5395 0.5430 0.5200 0.5350 311,233 +0.02(+4.70%)
Jun 09, 2023 0.5500 0.5500 0.5100 0.5110 461,980 -0.02(-3.38%)
Jun 08, 2023 0.5321 0.5469 0.5200 0.5289 381,020 +0.00(+0.67%)
Jun 07, 2023 0.5243 0.5498 0.5200 0.5254 838,084 -0.00(-0.87%)
Jun 06, 2023 0.6500 0.6500 0.4900 0.5300 1,981,995 -0.12(-18.75%)
Jun 05, 2023 0.8824 0.9539 0.6523 0.6523 2,496,811 -0.24(-26.71%)
Jun 02, 2023 0.7300 1.200 0.7227 0.8900 3,487,224 +0.16(+21.92%)
Jun 01, 2023 0.7200 0.7400 0.6880 0.7300 166,979 +0.03(+4.29%)
May 31, 2023 0.6800 0.7000 0.6600 0.7000 82,167 +0.00(+0.00%)
May 30, 2023 0.6673 0.7000 0.6673 0.7000 40,252 +0.00(+0.00%)
May 26, 2023 0.6998 0.7000 0.6773 0.7000 87,779 +0.02(+3.35%)
May 25, 2023 0.6896 0.6900 0.6600 0.6773 123,437 +0.01(+1.09%)
May 24, 2023 0.6900 0.6892 0.6545 0.6700 63,923 +0.01(+0.81%)
May 23, 2023 0.6800 0.7200 0.6600 0.6646 213,681 -0.02(-2.98%)
May 22, 2023 0.6800 0.7000 0.6700 0.6850 202,299 -0.03(-4.86%)
May 19, 2023 0.7080 0.7220 0.6700 0.7200 60,955 +0.04(+5.90%)
May 18, 2023 0.6800 0.6800 0.6600 0.6799 136,615 +0.00(+0.00%)
May 17, 2023 0.6501 0.6830 0.6300 0.6799 102,307 +0.03(+5.26%)
May 16, 2023 0.7400 0.7400 0.6270 0.6459 179,631 -0.05(-7.26%)
May 15, 2023 0.6400 0.7237 0.6310 0.6965 307,063 +0.07(+10.56%)
May 12, 2023 0.6100 0.6426 0.6000 0.6300 60,514 +0.02(+2.77%)
May 11, 2023 0.6102 0.6500 0.6035 0.6130 61,798 -0.01(-1.92%)
May 10, 2023 0.6100 0.6400 0.5900 0.6250 179,157 +0.01(+0.81%)
May 09, 2023 0.6300 0.6300 0.6050 0.6200 54,426 +0.00(+0.00%)
May 08, 2023 0.6200 0.6400 0.6000 0.6200 140,284 +0.01(+1.39%)
May 05, 2023 0.6200 0.6300 0.6001 0.6115 97,915 +0.01(+1.90%)
May 04, 2023 0.6000 0.6200 0.5900 0.6001 82,637 +0.00(+0.60%)
May 03, 2023 0.6000 0.6766 0.5776 0.5965 197,091 -0.05(-7.51%)
May 02, 2023 0.6000 0.6793 0.5800 0.6449 220,766 +0.07(+12.92%)
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.