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 (%)
Oct 31, 2024 1.450 1.450 1.228 1.370 253,700 -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 92,146 +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%)
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.