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

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
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, 2024 1.450 1.450 1.228 1.370 254,505 -0.06(-4.20%)
Oct 30, 2024 1.280 1.440 1.260 1.430 410,245 +0.16(+12.60%)
Oct 29, 2024 1.300 1.300 1.250 1.270 97,844 -0.02(-1.55%)
Oct 28, 2024 1.250 1.300 1.210 1.290 182,879 +0.08(+6.61%)
Oct 25, 2024 1.240 1.240 1.198 1.210 62,632 +0.00(+0.00%)
Oct 24, 2024 1.200 1.210 1.190 1.210 92,147 +0.00(+0.00%)
Oct 23, 2024 1.240 1.240 1.170 1.210 57,806 +0.01(+0.83%)
Oct 22, 2024 1.240 1.290 1.120 1.200 340,795 -0.04(-3.23%)
Oct 21, 2024 1.240 1.340 1.230 1.240 409,443 -0.01(-0.80%)
Oct 18, 2024 1.280 1.290 1.240 1.250 36,414 -0.01(-1.19%)
Oct 17, 2024 1.250 1.300 1.160 1.265 202,727 +0.03(+2.85%)
Oct 16, 2024 1.250 1.270 1.100 1.230 208,745 +0.03(+2.50%)
Oct 15, 2024 1.340 1.340 1.180 1.200 159,900 -0.12(-9.09%)
Oct 14, 2024 1.410 1.440 1.300 1.320 109,954 -0.05(-3.65%)
Oct 11, 2024 1.350 1.400 1.350 1.370 90,176 -0.00(-0.36%)
Oct 10, 2024 1.470 1.470 1.325 1.375 146,908 -0.09(-6.46%)
Oct 09, 2024 1.470 1.490 1.450 1.470 42,255 -0.01(-0.68%)
Oct 08, 2024 1.510 1.537 1.460 1.480 52,123 -0.02(-1.33%)
Oct 07, 2024 1.550 1.515 1.450 1.500 72,978 -0.04(-2.60%)
Oct 04, 2024 1.550 1.570 1.490 1.540 60,883 +0.01(+0.65%)
Oct 03, 2024 1.670 1.670 1.530 1.530 57,631 -0.06(-3.77%)
Oct 02, 2024 1.640 1.640 1.560 1.590 80,674 -0.02(-1.24%)
Oct 01, 2024 1.710 1.740 1.610 1.610 91,069 -0.08(-4.73%)
Sep 30, 2024 1.800 1.800 1.650 1.690 84,722 -0.06(-3.43%)
Sep 27, 2024 1.680 1.770 1.680 1.750 59,839 +0.05(+2.94%)
Sep 26, 2024 1.680 1.720 1.640 1.700 35,887 +0.02(+1.19%)
Sep 25, 2024 1.630 1.680 1.600 1.680 36,119 +0.07(+4.35%)
Sep 24, 2024 1.640 1.680 1.600 1.610 57,540 -0.04(-2.42%)
Sep 23, 2024 1.700 1.700 1.625 1.650 78,643 +0.02(+1.23%)
Sep 20, 2024 1.660 1.690 1.590 1.630 134,596 -0.01(-0.61%)
Sep 19, 2024 1.700 1.750 1.620 1.640 23,565 +0.02(+1.23%)
Sep 18, 2024 1.690 1.690 1.590 1.620 79,684 -0.02(-1.22%)
Sep 17, 2024 1.710 1.730 1.640 1.640 81,384 -0.07(-4.09%)
Sep 16, 2024 1.720 1.759 1.650 1.710 56,813 -0.01(-0.58%)
Sep 13, 2024 1.760 1.847 1.680 1.720 380,263 -0.08(-4.44%)
Sep 12, 2024 1.740 1.830 1.670 1.800 285,783 +0.11(+6.51%)
Sep 11, 2024 1.760 1.790 1.680 1.690 168,195 -0.05(-2.87%)
Sep 10, 2024 1.700 1.750 1.665 1.740 32,609 +0.05(+2.96%)
Sep 09, 2024 1.650 1.717 1.615 1.690 40,288 +0.06(+3.68%)
Sep 06, 2024 1.590 1.650 1.590 1.630 32,128 -0.02(-1.21%)
Sep 05, 2024 1.650 1.658 1.590 1.650 35,303 +0.02(+1.23%)
Sep 04, 2024 1.660 1.680 1.620 1.630 42,365 -0.02(-0.91%)
Sep 03, 2024 1.870 1.871 1.620 1.645 121,929 -0.23(-12.03%)
Aug 30, 2024 1.810 1.910 1.750 1.870 51,836 +0.04(+2.19%)
Aug 29, 2024 1.880 1.880 1.810 1.830 43,571 -0.05(-2.66%)
Aug 28, 2024 1.900 1.900 1.830 1.880 71,102 -0.05(-2.59%)
Aug 27, 2024 1.990 2.070 1.860 1.930 93,860 +0.04(+2.12%)
Aug 26, 2024 2.090 2.090 1.820 1.890 394,518 -0.19(-9.13%)
Aug 23, 2024 2.110 2.140 2.050 2.080 37,965 +0.04(+1.96%)
Aug 22, 2024 2.000 2.080 1.930 2.040 31,999 +0.14(+7.37%)
Aug 21, 2024 1.860 2.000 1.842 1.900 74,838 +0.07(+3.83%)
Aug 20, 2024 1.710 1.850 1.700 1.830 49,956 +0.10(+5.52%)
Aug 19, 2024 1.800 1.800 1.681 1.734 120,534 +0.00(+0.24%)
Aug 16, 2024 1.830 1.830 1.730 1.730 62,597 -0.01(-0.57%)
Aug 15, 2024 1.920 1.925 1.730 1.740 82,788 -0.12(-6.45%)
Aug 14, 2024 1.900 1.920 1.800 1.860 90,239 -0.04(-2.11%)
Aug 13, 2024 1.930 2.140 1.900 1.900 241,422 -0.15(-7.31%)
Aug 12, 2024 2.080 2.130 1.990 2.050 22,942 +0.03(+1.49%)
Aug 09, 2024 1.950 2.140 1.950 2.020 18,038 -0.05(-2.42%)
Aug 08, 2024 1.986 2.070 1.968 2.070 19,436 +0.12(+6.15%)
Aug 07, 2024 2.130 2.150 1.950 1.950 65,418 -0.07(-3.47%)
Aug 06, 2024 2.080 2.150 2.020 2.020 19,053 +0.01(+0.50%)
Aug 05, 2024 2.080 2.110 1.910 2.010 99,598 -0.11(-5.19%)
Aug 02, 2024 2.290 2.330 2.100 2.120 49,840 -0.03(-1.40%)
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.