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

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.810 -0.090 (-2.31%)
Streaming Delayed Price Updated: 12:05 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 29, 2023 0.2700 0.2900 0.2524 0.2600 673,173 -0.01(-2.84%)
Sep 28, 2023 0.2400 0.2900 0.2412 0.2676 1,065,859 +0.02(+6.83%)
Sep 27, 2023 0.2400 0.2700 0.2360 0.2505 367,656 +0.01(+5.92%)
Sep 26, 2023 0.2380 0.2440 0.2312 0.2365 296,466 +0.00(+2.07%)
Sep 25, 2023 0.2500 0.2377 0.2301 0.2317 604,968 -0.02(-9.49%)
Sep 22, 2023 0.2600 0.2620 0.2530 0.2560 729,217 -0.00(-1.50%)
Sep 21, 2023 0.2500 0.2656 0.2500 0.2599 556,343 +0.01(+3.26%)
Sep 20, 2023 0.2500 0.2628 0.2480 0.2517 791,876 +0.00(+1.53%)
Sep 19, 2023 0.2500 0.2699 0.2428 0.2479 543,798 -0.01(-3.65%)
Sep 18, 2023 0.2781 0.2800 0.2550 0.2573 1,096,758 -0.03(-9.72%)
Sep 15, 2023 0.2650 0.3075 0.2600 0.2850 4,042,604 +0.03(+10.17%)
Sep 14, 2023 0.2511 0.2693 0.2507 0.2587 3,307,261 +0.01(+2.17%)
Sep 13, 2023 0.2612 0.2695 0.2490 0.2532 530,770 -0.01(-2.99%)
Sep 12, 2023 0.2761 0.2761 0.2500 0.2610 666,792 -0.00(-0.38%)
Sep 11, 2023 0.2449 0.2700 0.2425 0.2620 1,518,249 +0.01(+4.80%)
Sep 08, 2023 0.2210 0.2500 0.2210 0.2500 1,601,431 +0.01(+2.08%)
Sep 07, 2023 0.2626 0.2700 0.2301 0.2449 1,905,691 -0.02(-8.24%)
Sep 06, 2023 0.2700 0.3030 0.2550 0.2669 5,714,264 -0.01(-2.84%)
Sep 05, 2023 0.2920 0.2999 0.2660 0.2747 2,409,847 -0.02(-7.82%)
Sep 01, 2023 0.3000 0.3000 0.2840 0.2980 2,066,217 +0.00(+0.98%)
Aug 31, 2023 0.3000 0.3150 0.2950 0.2951 1,851,207 -0.02(-6.91%)
Aug 30, 2023 0.3300 0.3300 0.2950 0.3170 3,062,265 -0.02(-4.69%)
Aug 29, 2023 0.3090 0.3428 0.2905 0.3326 6,016,340 +0.04(+12.36%)
Aug 28, 2023 0.3155 0.3230 0.2730 0.2960 4,832,765 -0.02(-7.47%)
Aug 25, 2023 0.3349 0.3445 0.3000 0.3199 7,307,575 -0.02(-5.91%)
Aug 24, 2023 0.2900 0.3650 0.2801 0.3400 17,928,912 +0.06(+19.93%)
Aug 23, 2023 0.3100 0.3400 0.2726 0.2835 1,633,478 -0.02(-5.97%)
Aug 22, 2023 0.3300 0.3350 0.2900 0.3015 1,395,415 -0.02(-5.22%)
Aug 21, 2023 0.3258 0.3300 0.3023 0.3181 485,889 -0.01(-2.15%)
Aug 18, 2023 0.3300 0.3391 0.3200 0.3251 228,797 -0.01(-2.96%)
Aug 17, 2023 0.3300 0.3400 0.3200 0.3350 238,354 +0.01(+2.42%)
Aug 16, 2023 0.3400 0.3499 0.3050 0.3271 358,791 -0.01(-3.77%)
Aug 15, 2023 0.3261 0.3400 0.3000 0.3399 617,459 +0.01(+2.69%)
Aug 14, 2023 0.3340 0.3600 0.3200 0.3310 757,464 +0.00(+0.33%)
Aug 11, 2023 0.3100 0.3300 0.3025 0.3299 197,203 +0.02(+6.42%)
Aug 10, 2023 0.3180 0.3295 0.3050 0.3100 300,945 +0.00(+0.19%)
Aug 09, 2023 0.3200 0.3200 0.3025 0.3094 358,679 -0.00(-0.90%)
Aug 08, 2023 0.3390 0.3400 0.3100 0.3122 545,365 -0.01(-4.56%)
Aug 07, 2023 0.3800 0.3800 0.3216 0.3271 1,801,046 -0.02(-6.46%)
Aug 04, 2023 0.3700 0.3748 0.3480 0.3497 349,023 -0.02(-6.47%)
Aug 03, 2023 0.3800 0.3876 0.3735 0.3739 97,467 -0.01(-1.61%)
Aug 02, 2023 0.3750 0.3937 0.3650 0.3800 230,217 -0.02(-4.83%)
Aug 01, 2023 0.4000 0.4000 0.3780 0.3993 215,005 +0.01(+2.36%)
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%)
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.