Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.810 +0.130 (+3.53%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2022 0.8200 0.8399 0.7900 0.8100 113,733 +0.00(+0.00%)
Oct 28, 2022 0.7900 0.8298 0.7800 0.8100 194,009 +0.02(+2.53%)
Oct 27, 2022 0.8000 0.7980 0.7600 0.7900 155,934 +0.01(+1.28%)
Oct 26, 2022 0.7800 0.8400 0.7500 0.7800 401,861 -0.01(-0.65%)
Oct 25, 2022 0.7700 0.8421 0.7700 0.7851 217,888 -0.01(-1.00%)
Oct 24, 2022 0.7500 0.8000 0.7400 0.7930 164,297 +0.04(+5.73%)
Oct 21, 2022 0.7600 0.7800 0.7300 0.7500 147,966 -0.01(-1.32%)
Oct 20, 2022 0.7500 0.7900 0.7500 0.7600 119,349 +0.01(+1.33%)
Oct 19, 2022 0.7488 0.7800 0.7315 0.7500 87,243 -0.02(-2.85%)
Oct 18, 2022 0.7700 0.8100 0.7522 0.7720 158,898 -0.01(-0.99%)
Oct 17, 2022 0.7600 0.7900 0.7530 0.7797 76,666 +0.03(+3.64%)
Oct 14, 2022 0.7642 0.7790 0.7299 0.7523 127,155 -0.01(-1.56%)
Oct 13, 2022 0.7400 0.7700 0.7400 0.7642 88,111 -0.00(-0.60%)
Oct 12, 2022 0.7600 0.7800 0.7311 0.7688 129,816 +0.01(+1.16%)
Oct 11, 2022 0.8000 0.8000 0.7600 0.7600 165,768 -0.01(-1.29%)
Oct 10, 2022 0.8000 0.8000 0.7351 0.7699 132,852 -0.01(-1.29%)
Oct 07, 2022 0.7896 0.7899 0.7700 0.7800 85,273 -0.01(-1.25%)
Oct 06, 2022 0.7700 0.7899 0.7501 0.7899 153,211 +0.02(+2.60%)
Oct 05, 2022 0.7800 0.7930 0.7647 0.7699 141,189 +0.01(+0.68%)
Oct 04, 2022 0.7500 0.7800 0.7410 0.7647 215,141 +0.01(+1.26%)
Oct 03, 2022 0.7500 0.7799 0.7206 0.7552 116,959 +0.02(+2.05%)
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%)
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.