Skip to main content

Nrx Pharmaceuticals Inc (NQ: NRXP )

1.370 -0.060 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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%)
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.