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

Nrx Pharmaceuticals Inc (NQ: NRXP )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 3.900 3.900 3.600 3.700 37,080 -0.05(-1.33%)
Jan 30, 2024 3.900 4.049 3.600 3.750 33,914 -0.17(-4.34%)
Jan 29, 2024 3.992 3.992 3.800 3.920 20,428 +0.10(+2.56%)
Jan 26, 2024 4.100 4.174 3.601 3.822 78,483 -0.36(-8.59%)
Jan 25, 2024 4.300 4.600 3.750 4.181 87,963 -0.21(-4.76%)
Jan 24, 2024 4.208 4.500 4.200 4.390 25,567 +0.19(+4.52%)
Jan 23, 2024 4.500 4.700 4.076 4.200 50,566 -0.18(-4.02%)
Jan 22, 2024 4.500 4.900 4.301 4.376 86,110 +0.13(+3.01%)
Jan 19, 2024 4.235 4.400 4.041 4.248 33,995 -0.03(-0.75%)
Jan 18, 2024 4.400 4.399 4.101 4.280 19,370 -0.00(-0.12%)
Jan 17, 2024 4.000 4.298 4.000 4.285 19,809 +0.03(+0.68%)
Jan 16, 2024 4.255 4.469 4.014 4.256 130,328 -0.02(-0.54%)
Jan 12, 2024 4.200 4.371 4.200 4.279 17,975 +0.13(+3.11%)
Jan 11, 2024 4.500 4.550 4.106 4.150 35,070 -0.31(-7.05%)
Jan 10, 2024 4.350 4.578 4.299 4.465 25,911 +0.21(+4.86%)
Jan 09, 2024 4.495 4.500 4.200 4.258 23,161 -0.10(-2.32%)
Jan 08, 2024 4.351 4.585 4.120 4.359 42,993 +0.20(+4.71%)
Jan 05, 2024 4.565 4.600 4.100 4.163 65,940 -0.42(-9.10%)
Jan 04, 2024 4.780 4.950 4.501 4.580 53,810 -0.27(-5.57%)
Jan 03, 2024 5.000 5.028 4.610 4.850 49,117 -0.14(-2.81%)
Jan 02, 2024 4.600 5.272 4.555 4.990 175,985 +0.39(+8.48%)
Dec 29, 2023 4.520 4.680 4.310 4.600 48,013 -0.04(-0.86%)
Dec 28, 2023 4.750 4.850 4.580 4.640 34,841 -0.10(-2.11%)
Dec 27, 2023 4.700 4.850 4.410 4.740 74,024 +0.07(+1.50%)
Dec 26, 2023 4.500 4.829 4.410 4.670 109,234 +0.15(+3.32%)
Dec 22, 2023 4.160 4.639 4.160 4.520 79,052 +0.21(+4.99%)
Dec 21, 2023 4.000 4.500 3.900 4.305 89,307 +0.22(+5.33%)
Dec 20, 2023 3.830 4.300 3.751 4.087 144,824 +0.19(+4.77%)
Dec 19, 2023 4.000 4.400 3.747 3.901 286,616 -0.31(-7.34%)
Dec 18, 2023 4.400 4.770 3.700 4.210 2,467,631 +0.82(+24.19%)
Dec 15, 2023 3.400 3.490 3.390 3.390 28,578 +0.02(+0.53%)
Dec 14, 2023 3.160 3.500 3.160 3.372 14,569 +0.07(+2.03%)
Dec 13, 2023 3.200 3.420 3.200 3.305 14,975 +0.06(+1.69%)
Dec 12, 2023 3.350 3.436 3.203 3.250 7,940 -0.05(-1.52%)
Dec 11, 2023 3.400 3.480 3.290 3.300 21,961 -0.02(-0.45%)
Dec 08, 2023 3.390 3.467 3.230 3.315 14,585 +0.02(+0.48%)
Dec 07, 2023 3.200 3.479 3.200 3.299 34,221 -0.02(-0.57%)
Dec 06, 2023 3.300 3.499 3.284 3.318 15,629 -0.08(-2.41%)
Dec 05, 2023 3.213 3.790 3.200 3.400 26,779 -0.08(-2.44%)
Dec 04, 2023 3.739 3.800 3.336 3.485 47,804 -0.19(-5.04%)
Dec 01, 2023 3.500 3.778 3.430 3.670 32,578 +0.23(+6.69%)
Nov 30, 2023 3.400 3.600 3.130 3.440 49,926 +0.04(+1.24%)
Nov 29, 2023 3.400 3.401 3.214 3.398 36,010 +0.07(+2.20%)
Nov 28, 2023 3.215 3.380 3.179 3.325 22,483 +0.11(+3.33%)
Nov 27, 2023 3.254 3.300 3.147 3.218 19,498 +0.08(+2.55%)
Nov 24, 2023 2.983 3.250 2.983 3.138 7,030 +0.15(+5.20%)
Nov 22, 2023 3.200 3.400 2.950 2.983 23,095 +0.04(+1.46%)
Nov 21, 2023 3.150 3.300 2.900 2.940 45,816 -0.17(-5.47%)
Nov 20, 2023 3.200 3.300 3.105 3.110 20,280 +0.02(+0.55%)
Nov 17, 2023 3.120 3.400 2.906 3.093 20,570 +0.07(+2.18%)
Nov 16, 2023 3.248 3.399 2.850 3.027 38,304 -0.22(-6.86%)
Nov 15, 2023 3.479 3.590 3.100 3.250 41,723 -0.25(-7.14%)
Nov 14, 2023 3.500 3.500 3.267 3.500 44,494 +0.15(+4.32%)
Nov 13, 2023 3.210 3.490 3.200 3.355 19,507 +0.06(+1.70%)
Nov 10, 2023 3.400 3.400 3.100 3.299 20,747 +0.15(+4.76%)
Nov 09, 2023 3.600 3.900 2.801 3.149 63,594 -0.41(-11.52%)
Nov 08, 2023 3.700 3.700 3.400 3.559 32,641 -0.01(-0.31%)
Nov 07, 2023 3.500 3.690 3.300 3.570 54,709 +0.12(+3.57%)
Nov 06, 2023 3.195 3.500 3.159 3.447 35,428 +0.17(+5.22%)
Nov 03, 2023 3.150 3.350 3.084 3.276 35,337 +0.19(+6.26%)
Nov 02, 2023 3.099 3.236 2.999 3.083 28,925 +0.03(+0.92%)
Nov 01, 2023 3.115 3.240 3.001 3.055 20,835 -0.19(-6.00%)
Oct 31, 2023 3.300 3.307 3.022 3.250 44,462 -0.05(-1.52%)
Oct 30, 2023 3.052 3.300 2.988 3.300 41,792 +0.24(+8.02%)
Oct 27, 2023 2.755 3.150 2.751 3.055 57,825 +0.26(+9.11%)
Oct 26, 2023 2.795 2.880 2.700 2.800 22,321 +0.18(+6.71%)
Oct 25, 2023 2.799 2.799 2.603 2.624 30,657 -0.15(-5.54%)
Oct 24, 2023 2.789 2.800 2.700 2.778 38,384 -0.05(-1.77%)
Oct 23, 2023 2.922 3.000 2.710 2.828 32,427 -0.17(-5.70%)
Oct 20, 2023 3.030 3.030 2.784 2.999 44,290 +0.15(+5.19%)
Oct 19, 2023 2.850 2.950 2.811 2.851 11,891 +0.00(+0.04%)
Oct 18, 2023 2.800 2.952 2.750 2.850 20,889 +0.01(+0.35%)
Oct 17, 2023 2.800 3.030 2.698 2.840 68,904 -0.13(-4.41%)
Oct 16, 2023 2.792 3.000 2.688 2.971 41,320 +0.22(+8.00%)
Oct 13, 2023 2.865 3.029 2.664 2.751 41,884 -0.28(-9.21%)
Oct 12, 2023 2.900 3.100 2.850 3.030 146,094 +0.19(+6.54%)
Oct 11, 2023 2.790 2.900 2.701 2.844 35,397 +0.11(+4.21%)
Oct 10, 2023 2.705 2.790 2.625 2.729 44,343 +0.02(+0.70%)
Oct 09, 2023 2.759 2.846 2.650 2.710 20,734 -0.03(-0.95%)
Oct 06, 2023 2.800 2.847 2.651 2.736 29,716 -0.01(-0.51%)
Oct 05, 2023 2.800 2.870 2.720 2.750 22,204 -0.05(-1.79%)
Oct 04, 2023 2.600 2.875 2.560 2.800 35,866 +0.12(+4.63%)
Oct 03, 2023 2.751 2.871 2.650 2.676 67,067 -0.19(-6.79%)
Oct 02, 2023 2.725 2.881 2.700 2.871 234,590 +0.27(+10.42%)
Sep 29, 2023 2.700 2.900 2.524 2.600 67,317 -0.08(-2.84%)
Sep 28, 2023 2.400 2.900 2.412 2.676 106,585 +0.17(+6.83%)
Sep 27, 2023 2.400 2.700 2.360 2.505 36,765 +0.14(+5.92%)
Sep 26, 2023 2.380 2.440 2.312 2.365 29,646 +0.05(+2.07%)
Sep 25, 2023 2.500 2.377 2.301 2.317 60,496 -0.24(-9.49%)
Sep 22, 2023 2.600 2.620 2.530 2.560 72,921 -0.04(-1.50%)
Sep 21, 2023 2.500 2.656 2.500 2.599 55,634 +0.08(+3.26%)
Sep 20, 2023 2.500 2.628 2.480 2.517 79,187 +0.04(+1.53%)
Sep 19, 2023 2.500 2.699 2.428 2.479 54,379 -0.09(-3.65%)
Sep 18, 2023 2.781 2.800 2.550 2.573 109,675 -0.28(-9.72%)
Sep 15, 2023 2.650 3.075 2.600 2.850 404,260 +0.26(+10.17%)
Sep 14, 2023 2.511 2.693 2.507 2.587 330,726 +0.06(+2.17%)
Sep 13, 2023 2.612 2.695 2.490 2.532 53,077 -0.08(-2.99%)
Sep 12, 2023 2.761 2.761 2.500 2.610 66,679 -0.01(-0.38%)
Sep 11, 2023 2.449 2.700 2.425 2.620 151,824 +0.12(+4.80%)
Sep 08, 2023 2.210 2.500 2.210 2.500 160,143 +0.05(+2.08%)
Sep 07, 2023 2.626 2.700 2.301 2.449 190,569 -0.22(-8.24%)
Sep 06, 2023 2.700 3.030 2.550 2.669 571,426 -0.08(-2.84%)
Sep 05, 2023 2.920 2.999 2.660 2.747 240,984 -0.23(-7.82%)
Sep 01, 2023 3.000 3.000 2.840 2.980 206,621 +0.03(+0.98%)
Aug 31, 2023 3.000 3.150 2.950 2.951 185,120 -0.22(-6.91%)
Aug 30, 2023 3.300 3.300 2.950 3.170 306,226 -0.16(-4.69%)
Aug 29, 2023 3.090 3.428 2.905 3.326 601,634 +0.37(+12.36%)
Aug 28, 2023 3.155 3.230 2.730 2.960 483,276 -0.24(-7.47%)
Aug 25, 2023 3.349 3.445 3.000 3.199 730,757 -0.20(-5.91%)
Aug 24, 2023 2.900 3.650 2.801 3.400 1,792,891 +0.56(+19.93%)
Aug 23, 2023 3.100 3.400 2.726 2.835 163,347 -0.18(-5.97%)
Aug 22, 2023 3.300 3.350 2.900 3.015 139,541 -0.17(-5.22%)
Aug 21, 2023 3.258 3.300 3.023 3.181 48,588 -0.07(-2.15%)
Aug 18, 2023 3.300 3.391 3.200 3.251 22,879 -0.10(-2.96%)
Aug 17, 2023 3.300 3.400 3.200 3.350 23,835 +0.08(+2.42%)
Aug 16, 2023 3.400 3.499 3.050 3.271 35,879 -0.13(-3.77%)
Aug 15, 2023 3.261 3.400 3.000 3.399 61,745 +0.09(+2.69%)
Aug 14, 2023 3.340 3.600 3.200 3.310 75,746 +0.01(+0.33%)
Aug 11, 2023 3.100 3.300 3.025 3.299 19,720 +0.20(+6.42%)
Aug 10, 2023 3.180 3.295 3.050 3.100 30,094 +0.01(+0.19%)
Aug 09, 2023 3.200 3.200 3.025 3.094 35,867 -0.03(-0.90%)
Aug 08, 2023 3.390 3.400 3.100 3.122 54,536 -0.15(-4.56%)
Aug 07, 2023 3.800 3.800 3.216 3.271 180,104 -0.23(-6.46%)
Aug 04, 2023 3.700 3.748 3.480 3.497 34,902 -0.24(-6.47%)
Aug 03, 2023 3.800 3.876 3.735 3.739 9,746 -0.06(-1.61%)
Aug 02, 2023 3.750 3.937 3.650 3.800 23,021 -0.19(-4.83%)
Aug 01, 2023 4.000 4.000 3.780 3.993 21,500 +0.09(+2.36%)
Jul 31, 2023 3.700 4.050 3.605 3.901 67,172 +0.34(+9.61%)
Jul 28, 2023 3.510 3.699 3.500 3.559 25,536 +0.05(+1.28%)
Jul 27, 2023 3.850 3.850 3.500 3.514 53,118 -0.24(-6.32%)
Jul 26, 2023 3.850 3.899 3.652 3.751 16,697 +0.04(+1.11%)
Jul 25, 2023 3.810 3.990 3.700 3.710 44,139 -0.19(-4.87%)
Jul 24, 2023 4.201 4.250 3.900 3.900 18,541 -0.22(-5.25%)
Jul 21, 2023 4.100 4.484 4.070 4.116 29,677 +0.06(+1.48%)
Jul 20, 2023 4.300 4.300 4.000 4.056 19,196 -0.03(-0.83%)
Jul 19, 2023 4.000 4.300 4.000 4.090 22,442 -0.02(-0.37%)
Jul 18, 2023 3.950 4.184 3.901 4.105 23,337 +0.16(+3.92%)
Jul 17, 2023 3.890 4.000 3.700 3.950 30,224 +0.25(+6.76%)
Jul 14, 2023 4.100 4.100 3.600 3.700 88,955 -0.29(-7.27%)
Jul 13, 2023 3.830 4.299 3.700 3.990 83,123 +0.18(+4.72%)
Jul 12, 2023 4.400 4.700 3.611 3.810 102,017 -0.60(-13.61%)
Jul 11, 2023 4.610 4.700 4.402 4.410 32,981 -0.19(-4.13%)
Jul 10, 2023 4.548 4.700 4.400 4.600 19,775 +0.01(+0.31%)
Jul 07, 2023 5.000 5.000 4.110 4.586 34,615 -0.11(-2.45%)
Jul 06, 2023 5.000 5.051 4.600 4.701 22,844 -0.10(-2.06%)
Jul 05, 2023 4.935 5.006 4.800 4.800 9,146 -0.18(-3.63%)
Jul 03, 2023 4.800 5.000 4.701 4.981 9,125 +0.15(+3.02%)
Jun 30, 2023 4.910 4.960 4.800 4.835 4,628 -0.07(-1.33%)
Jun 29, 2023 4.600 5.000 4.600 4.900 14,652 +0.30(+6.52%)
Jun 28, 2023 4.970 4.970 4.600 4.600 36,703 -0.29(-5.93%)
Jun 27, 2023 5.100 5.252 4.808 4.890 37,671 -0.11(-2.20%)
Jun 26, 2023 5.000 5.300 5.000 5.000 18,498 -0.02(-0.40%)
Jun 23, 2023 5.000 5.300 5.000 5.020 20,511 -0.18(-3.46%)
Jun 22, 2023 5.080 5.400 5.001 5.200 26,923 +0.20(+4.00%)
Jun 21, 2023 5.200 5.201 5.000 5.000 34,540 -0.12(-2.31%)
Jun 20, 2023 5.500 5.500 5.117 5.118 13,229 -0.08(-1.58%)
Jun 16, 2023 5.499 5.499 5.100 5.200 44,660 -0.10(-1.89%)
Jun 15, 2023 5.500 5.486 5.290 5.300 42,839 -0.90(-14.52%)
May 08, 2023 6.200 6.400 6.000 6.200 14,028 +0.08(+1.39%)
May 05, 2023 6.200 6.300 6.001 6.115 9,791 +0.11(+1.90%)
May 04, 2023 6.000 6.200 5.900 6.001 8,263 +0.04(+0.60%)
May 03, 2023 6.000 6.766 5.776 5.965 19,709 -0.48(-7.51%)
May 02, 2023 6.000 6.793 5.800 6.449 22,076 +0.74(+12.92%)
May 01, 2023 5.700 6.000 5.700 5.711 5,441 -0.10(-1.74%)
Apr 28, 2023 5.700 6.000 5.700 5.812 8,375 +0.11(+1.93%)
Apr 27, 2023 5.800 5.825 5.685 5.702 7,127 -0.21(-3.52%)
Apr 26, 2023 6.100 6.201 5.778 5.910 9,232 -0.23(-3.73%)
Apr 25, 2023 6.000 6.249 5.895 6.139 9,500 +0.31(+5.25%)
Apr 24, 2023 5.700 6.190 5.700 5.833 9,455 -0.17(-2.78%)
Apr 21, 2023 6.300 6.400 5.800 6.000 9,070 -0.00(-0.02%)
Apr 20, 2023 6.201 6.400 5.820 6.001 4,843 -0.35(-5.50%)
Apr 19, 2023 6.300 6.350 6.136 6.350 2,232 +0.05(+0.79%)
Apr 18, 2023 6.320 6.500 5.917 6.300 6,698 -0.10(-1.53%)
Apr 17, 2023 6.300 6.405 6.000 6.398 8,273 +0.21(+3.44%)
Apr 14, 2023 6.480 6.667 6.081 6.185 10,438 -0.12(-1.83%)
Apr 13, 2023 6.021 6.500 6.021 6.300 7,504 +0.10(+1.61%)
Apr 12, 2023 6.400 6.500 6.100 6.200 8,755 +0.00(+0.00%)
Apr 11, 2023 5.709 6.300 5.709 6.200 10,454 +0.50(+8.77%)
Apr 10, 2023 5.900 6.027 5.500 5.700 13,498 -0.09(-1.55%)
Apr 06, 2023 5.700 5.900 5.500 5.790 8,433 +0.29(+5.27%)
Apr 05, 2023 5.600 5.824 5.400 5.500 8,185 -0.29(-4.99%)
Apr 04, 2023 6.280 6.280 4.940 5.789 33,172 -0.44(-6.99%)
Apr 03, 2023 6.498 6.498 6.200 6.224 24,381 -0.37(-5.57%)
Mar 31, 2023 7.300 7.500 6.180 6.591 72,791 -0.78(-10.58%)
Mar 30, 2023 7.500 7.701 7.149 7.371 28,101 -0.13(-1.72%)
Mar 29, 2023 7.200 7.630 7.149 7.500 13,456 +0.25(+3.45%)
Mar 28, 2023 7.300 7.398 7.019 7.250 10,870 -0.02(-0.30%)
Mar 27, 2023 7.600 7.699 7.106 7.272 18,085 -0.03(-0.37%)
Mar 24, 2023 7.199 7.300 7.000 7.299 6,789 +0.30(+4.23%)
Mar 23, 2023 7.100 7.200 6.890 7.003 10,787 -0.20(-2.74%)
Mar 22, 2023 6.900 7.200 6.596 7.200 13,636 +0.40(+5.88%)
Mar 21, 2023 7.200 7.200 6.800 6.800 14,924 -0.20(-2.86%)
Mar 20, 2023 7.100 7.200 6.900 7.000 13,913 -0.10(-1.35%)
Mar 17, 2023 7.000 7.200 6.901 7.096 12,501 +0.22(+3.24%)
Mar 16, 2023 7.100 7.100 6.800 6.873 11,323 +0.07(+1.07%)
Mar 15, 2023 6.701 7.099 6.701 6.800 17,224 -0.14(-2.02%)
Mar 14, 2023 6.940 7.300 6.940 6.940 13,763 +0.31(+4.66%)
Mar 13, 2023 6.600 6.896 6.500 6.631 9,351 -0.07(-1.04%)
Mar 10, 2023 7.100 7.205 6.577 6.701 14,105 -0.40(-5.62%)
Mar 09, 2023 7.388 7.500 7.100 7.100 10,959 -0.10(-1.39%)
Mar 08, 2023 7.100 7.485 7.100 7.200 13,858 +0.00(+0.00%)
Mar 07, 2023 8.000 8.000 7.100 7.200 22,648 -0.57(-7.38%)
Mar 06, 2023 7.941 8.000 7.700 7.774 17,795 -0.23(-2.82%)
Mar 03, 2023 8.300 8.336 7.711 8.000 14,717 +0.30(+3.90%)
Mar 02, 2023 9.000 9.000 7.600 7.700 59,489 -1.60(-17.20%)
Mar 01, 2023 10.20 10.50 8.900 9.300 33,202 -0.90(-8.82%)
Feb 28, 2023 10.80 10.80 10.20 10.20 6,366 +0.10(+0.99%)
Feb 27, 2023 10.30 10.40 10.00 10.10 5,694 +0.10(+1.00%)
Feb 24, 2023 10.50 10.70 10.00 10.00 9,021 -0.40(-3.85%)
Feb 23, 2023 10.80 11.00 10.30 10.40 12,905 -0.50(-4.59%)
Feb 22, 2023 11.00 11.10 10.70 10.90 9,899 +0.00(+0.00%)
Feb 21, 2023 11.40 11.40 10.80 10.90 9,586 -0.20(-1.80%)
Feb 17, 2023 10.60 11.60 10.50 11.10 16,805 +0.30(+2.78%)
Feb 16, 2023 10.80 11.00 10.40 10.80 9,686 +0.10(+0.93%)
Feb 15, 2023 10.90 11.30 10.20 10.70 17,728 -0.20(-1.83%)
Feb 14, 2023 11.20 11.40 10.60 10.90 12,504 -0.50(-4.39%)
Feb 13, 2023 11.20 11.70 11.06 11.40 8,366 +0.20(+1.79%)
Feb 10, 2023 11.00 11.80 10.80 11.20 14,040 -0.10(-0.88%)
Feb 09, 2023 11.30 11.60 10.80 11.30 14,977 +0.30(+2.73%)
Feb 08, 2023 11.50 12.20 10.70 11.00 33,625 -1.30(-10.57%)
Feb 07, 2023 12.60 12.80 11.60 12.30 15,105 -0.20(-1.60%)
Feb 06, 2023 12.30 12.60 12.10 12.50 7,145 +0.00(+0.00%)
Feb 03, 2023 12.40 12.70 12.00 12.50 13,488 +0.00(+0.00%)
Feb 02, 2023 11.70 12.50 11.70 12.50 20,310 +0.70(+5.93%)
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.