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

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.717 -0.183 (-4.69%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 23, 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 (%)
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%)
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.