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

Nrx Pharmaceuticals Inc (NQ: NRXP )

1.750 +0.050 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 30, 2021 147.00 172.00 140.10 151.80 389,795 +0.30(+0.20%)
Jul 29, 2021 163.90 176.30 146.10 151.50 440,692 -11.00(-6.77%)
Jul 28, 2021 173.20 187.20 161.60 162.50 325,073 -16.50(-9.22%)
Jul 27, 2021 161.50 223.90 161.10 179.00 2,786,483 -7.90(-4.23%)
Jul 26, 2021 218.90 237.70 178.00 186.90 896,984 -60.80(-24.55%)
Jul 23, 2021 202.00 262.40 165.50 247.70 5,814,753 +83.20(+50.58%)
Jul 22, 2021 116.70 182.80 110.60 164.50 5,750,129 +63.40(+62.71%)
Jul 21, 2021 101.60 109.90 97.60 101.10 114,986 -2.10(-2.03%)
Jul 20, 2021 117.60 119.00 102.00 103.20 276,340 -20.60(-16.64%)
Jul 19, 2021 125.00 149.30 110.20 123.80 6,544,350 +38.60(+45.31%)
Jul 16, 2021 96.30 96.30 83.90 85.20 32,425 -10.00(-10.50%)
Jul 15, 2021 99.00 102.50 94.10 95.20 14,827 -5.00(-4.99%)
Jul 14, 2021 108.10 111.20 99.00 100.20 26,707 -8.10(-7.48%)
Jul 13, 2021 103.10 114.70 99.00 108.30 48,927 +11.80(+12.23%)
Jul 12, 2021 112.70 148.60 94.10 96.50 204,919 -18.60(-16.16%)
Jul 09, 2021 102.90 119.80 99.70 115.10 33,995 +16.60(+16.85%)
Jul 08, 2021 103.00 103.90 93.60 98.50 11,416 -6.10(-5.83%)
Jul 07, 2021 109.80 112.50 104.50 104.60 8,028 -5.20(-4.74%)
Jul 06, 2021 119.90 122.50 109.00 109.80 16,462 -9.60(-8.04%)
Jul 02, 2021 121.70 122.70 116.70 119.40 9,027 +0.10(+0.08%)
Jul 01, 2021 116.80 121.50 116.70 119.30 9,321 +3.10(+2.67%)
Jun 30, 2021 119.10 119.60 112.20 116.20 15,879 -3.20(-2.68%)
Jun 29, 2021 129.60 131.00 119.10 119.40 20,107 -9.20(-7.15%)
Jun 28, 2021 140.10 141.50 126.50 128.60 23,735 -11.90(-8.47%)
Jun 25, 2021 139.00 142.20 135.80 140.50 9,963 +1.50(+1.08%)
Jun 24, 2021 135.40 140.20 135.00 139.00 10,570 +5.50(+4.12%)
Jun 23, 2021 135.30 138.10 132.50 133.50 8,755 +0.50(+0.38%)
Jun 22, 2021 140.90 140.90 130.00 133.00 34,769 -7.60(-5.41%)
Jun 21, 2021 151.00 151.50 136.40 140.60 36,982 -8.00(-5.38%)
Jun 18, 2021 155.30 157.50 147.70 148.60 38,924 -9.20(-5.83%)
Jun 17, 2021 180.20 180.25 153.31 157.80 42,896 -16.90(-9.67%)
Jun 16, 2021 172.60 182.10 172.20 174.70 27,670 -0.50(-0.29%)
Jun 15, 2021 198.50 198.48 173.00 175.20 24,734 -4.80(-2.67%)
Jun 14, 2021 187.70 193.60 179.40 180.00 13,061 -8.50(-4.51%)
Jun 11, 2021 182.90 189.10 177.20 188.50 9,608 +7.20(+3.97%)
Jun 10, 2021 175.00 190.20 172.10 181.30 13,128 +2.70(+1.51%)
Jun 09, 2021 179.30 217.50 171.00 178.60 48,945 +7.40(+4.32%)
Jun 08, 2021 196.90 199.90 166.12 171.20 38,424 -16.70(-8.89%)
Jun 07, 2021 196.70 207.67 185.70 187.90 18,264 -9.10(-4.62%)
Jun 04, 2021 216.10 217.00 187.80 197.00 22,915 -17.60(-8.20%)
Jun 03, 2021 210.00 215.00 204.86 214.60 6,242 +3.50(+1.66%)
Jun 02, 2021 215.00 215.40 206.00 211.10 8,523 -6.70(-3.08%)
Jun 01, 2021 234.00 234.00 205.64 217.80 14,422 -2.20(-1.00%)
May 28, 2021 230.00 236.50 218.85 220.00 8,913 -0.30(-0.14%)
May 27, 2021 219.70 226.00 212.45 220.30 9,849 +0.30(+0.14%)
May 26, 2021 235.00 235.00 210.80 220.00 13,094 -14.10(-6.02%)
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.