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

Nrx Pharmaceuticals Inc WT (NQ: NRXPW )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Jun 10, 2024 0.0600 0 +0.00(+0.00%)
Jun 07, 2024 0.0774 0.0940 0.0600 0.0600 7,431 -0.02(-24.05%)
Jun 06, 2024 0.0900 0.0940 0.0500 0.0790 14,515 -0.02(-16.84%)
Jun 05, 2024 0.0880 0.0950 0.0880 0.0950 400 +0.01(+11.63%)
Jun 04, 2024 0.0900 0.0948 0.0851 0.0851 1,975 -0.01(-10.42%)
Jun 03, 2024 0.0740 0.0950 0.0740 0.0950 9,101 +0.00(+3.83%)
May 31, 2024 0.0935 0.0980 0.0851 0.0915 6,000 -0.01(-6.44%)
May 30, 2024 0.0978 0.0978 0.0978 0.0978 5,103 +0.01(+8.67%)
May 29, 2024 0.0950 0.0950 0.0800 0.0900 14,535 +0.01(+8.04%)
May 28, 2024 0.1078 0.1078 0.0833 0.0833 3,805 -0.01(-7.44%)
May 24, 2024 0.0845 0.0930 0.0810 0.0900 2,320 -0.00(-0.22%)
May 23, 2024 0.0880 0.0902 0.0880 0.0902 25,601 +0.01(+12.75%)
May 22, 2024 0.1000 0.1090 0.0760 0.0800 15,542 -0.01(-11.31%)
May 21, 2024 0.1100 0.1240 0.0901 0.0902 14,189 -0.02(-18.00%)
May 20, 2024 0.0945 0.1250 0.0945 0.1100 20,155 +0.02(+27.46%)
May 17, 2024 0.0700 0.1000 0.0668 0.0863 13,065 +0.02(+32.77%)
May 16, 2024 0.0941 0.0950 0.0650 0.0650 19,120 -0.01(-13.45%)
May 15, 2024 0.0748 0.0900 0.0748 0.0751 8,958 +0.01(+7.29%)
May 14, 2024 0.0470 0.0835 0.0470 0.0700 51,530 -0.00(-6.42%)
May 13, 2024 0.0631 0.0970 0.0625 0.0748 7,125 +0.00(+5.35%)
May 10, 2024 0.0757 0.0977 0.0710 0.0710 10,808 -0.00(-5.33%)
May 09, 2024 0.0715 0.1090 0.0675 0.0750 9,965 -0.01(-9.09%)
May 08, 2024 0.0983 0.0983 0.0750 0.0825 12,547 -0.01(-8.03%)
May 07, 2024 0.1030 0.1270 0.0393 0.0897 168,802 -0.02(-14.57%)
May 06, 2024 0.0900 0.1300 0.0900 0.1050 49,433 +0.01(+5.11%)
May 03, 2024 0.0810 0.1201 0.0800 0.0999 49,084 +0.01(+11.00%)
May 02, 2024 0.0887 0.0950 0.0887 0.0900 3,277 -0.03(-25.00%)
May 01, 2024 0.1000 0.1200 0.0800 0.1200 23,826 -0.01(-9.16%)
Apr 30, 2024 0.1000 0.1400 0.0950 0.1321 94,076 -0.01(-8.90%)
Apr 29, 2024 0.1464 0.1475 0.1450 0.1450 2,718 +0.00(+0.00%)
Apr 26, 2024 0.1471 0.1500 0.1450 0.1450 69,156 -0.00(-0.96%)
Apr 25, 2024 0.2134 0.2134 0.1450 0.1464 27,623 -0.00(-2.33%)
Apr 24, 2024 0.1500 0.1600 0.1450 0.1499 24,103 +0.00(+0.00%)
Apr 23, 2024 0.1700 0.1700 0.1450 0.1499 91,732 -0.02(-11.82%)
Apr 22, 2024 0.1500 0.1750 0.1301 0.1700 24,723 +0.00(+2.97%)
Apr 19, 2024 0.1750 0.1750 0.1150 0.1651 20,087 -0.00(-2.88%)
Apr 18, 2024 0.1625 0.1900 0.1525 0.1700 4,069 -0.02(-10.53%)
Apr 17, 2024 0.2100 0.2100 0.1900 0.1900 6,511 +0.01(+4.05%)
Apr 16, 2024 0.1725 0.2075 0.1725 0.1826 8,299 +0.01(+7.41%)
Apr 15, 2024 0.2200 0.2200 0.1700 0.1700 47,709 -0.10(-37.04%)
Apr 12, 2024 0.2900 0.3498 0.2530 0.2700 43,656 +0.00(+0.00%)
Apr 11, 2024 0.2530 0.3000 0.2530 0.2700 4,288 -0.02(-8.47%)
Apr 10, 2024 0.3499 0.3499 0.2530 0.2950 7,780 -0.03(-9.56%)
Apr 09, 2024 0.3200 0.3900 0.2500 0.3262 95,158 +0.04(+13.15%)
Apr 08, 2024 0.2000 0.3888 0.2000 0.2883 61,850 +0.09(+44.15%)
Apr 05, 2024 0.1800 0.2206 0.1799 0.2000 41,268 +0.03(+17.65%)
Apr 04, 2024 0.1800 0.1800 0.1500 0.1700 34,835 +0.00(+2.60%)
Apr 03, 2024 0.1800 0.1988 0.1401 0.1657 136,651 +0.01(+3.56%)
Apr 02, 2024 0.1864 0.3709 0.1287 0.1600 45,923 -0.03(-16.88%)
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.