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

Nrx Pharmaceuticals Inc WT (NQ: NRXPW )

0.0510 -0.0019 (-3.59%)
Streaming Delayed Price Updated: 9:47 AM EST, Nov 29, 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 (%)
Nov 29, 2024 0.0522 0.0522 0.0510 0.0510 8,318 -0.00(-3.59%)
Nov 26, 2024 0.0529 0 +0.00(+3.73%)
Nov 25, 2024 0.0520 0.0900 0.0500 0.0510 74,490 +0.00(+2.00%)
Nov 22, 2024 0.0504 0.0520 0.0500 0.0500 9,385 -0.00(-1.96%)
Nov 21, 2024 0.0502 0.0520 0.0500 0.0510 3,279 +0.00(+1.59%)
Nov 20, 2024 0.0868 0.0868 0.0501 0.0502 1,769 -0.02(-28.29%)
Nov 19, 2024 0.0700 0.0700 0.0700 0.0700 1,128 +0.01(+7.69%)
Nov 18, 2024 0.0650 0.0650 0.0547 0.0650 635 +0.01(+30.00%)
Nov 15, 2024 0.0700 0.0701 0.0500 0.0500 4,292 -0.02(-28.67%)
Nov 14, 2024 0.0701 0.0701 0.0701 0.0701 101 -0.01(-12.38%)
Nov 13, 2024 0.0723 0.0800 0.0723 0.0800 1,100 -0.01(-10.11%)
Nov 11, 2024 0.0890 0 +0.01(+15.58%)
Nov 08, 2024 0.0600 0.0776 0.0600 0.0770 2,425 +0.00(+1.32%)
Nov 07, 2024 0.0752 0.0761 0.0752 0.0760 959 +0.00(+2.70%)
Nov 06, 2024 0.0750 0.0750 0.0600 0.0740 1,125 +0.00(+4.23%)
Nov 05, 2024 0.0717 0.0717 0.0710 0.0710 317 -0.00(-5.33%)
Oct 31, 2024 0.0750 156 +0.00(+7.14%)
Oct 30, 2024 0.0395 0.0899 0.0395 0.0700 16,252 +0.02(+27.27%)
Oct 29, 2024 0.0500 0.0550 0.0500 0.0550 355 +0.00(+0.00%)
Oct 28, 2024 0.0650 0.0650 0.0550 0.0550 600 +0.00(+9.78%)
Oct 25, 2024 0.0594 0.0600 0.0495 0.0501 10,779 -0.00(-8.91%)
Oct 24, 2024 0.0545 0.0550 0.0524 0.0550 17,032 +0.00(+10.00%)
Oct 23, 2024 0.0500 0.0500 0.0500 0.0500 204 +0.00(+0.40%)
Oct 22, 2024 0.0498 0.0498 0.0498 0.0498 101 +0.01(+24.50%)
Oct 21, 2024 0.0399 0.0400 0.0399 0.0400 249 -0.01(-24.81%)
Oct 18, 2024 0.0538 0.0538 0.0532 0.0532 302 +0.00(+1.33%)
Oct 17, 2024 0.0480 0.0540 0.0395 0.0525 23,300 -0.00(-4.20%)
Oct 16, 2024 0.0500 0.0548 0.0405 0.0548 1,316 +0.00(+0.74%)
Oct 11, 2024 0.0544 134 +0.01(+20.89%)
Oct 09, 2024 0.0450 0 +0.00(+0.67%)
Oct 07, 2024 0.0447 14 +0.00(+4.44%)
Oct 04, 2024 0.0510 0.0510 0.0395 0.0428 9,242 -0.01(-16.24%)
Oct 03, 2024 0.0511 0.0511 0.0511 0.0511 351 +0.01(+14.06%)
Oct 02, 2024 0.0461 0.0501 0.0448 0.0448 2,050 +0.00(+12.00%)
Oct 01, 2024 0.0570 0.0570 0.0400 0.0400 2,570 -0.00(-11.11%)
Sep 30, 2024 0.0642 0.0642 0.0450 0.0450 1,685 -0.02(-29.69%)
Sep 26, 2024 0.0640 0 -0.01(-8.05%)
Sep 25, 2024 0.0696 0.0696 0.0696 0.0696 3,833 +0.00(+7.41%)
Sep 24, 2024 0.0606 0.0648 0.0600 0.0648 598 -0.01(-7.43%)
Sep 19, 2024 0.0700 0 +0.01(+11.46%)
Sep 17, 2024 0.0628 50 -0.01(-10.16%)
Sep 12, 2024 0.0699 200 +0.01(+11.66%)
Sep 11, 2024 0.0625 0.0700 0.0625 0.0626 4,267 +0.00(+0.00%)
Sep 10, 2024 0.0799 0.0799 0.0612 0.0626 11,936 -0.01(-16.64%)
Sep 09, 2024 0.0751 0.0751 0.0751 0.0751 2,000 +0.00(+2.74%)
Sep 04, 2024 0.0731 0 -0.01(-8.63%)
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.