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 (%)
Jun 30, 2022 5.800 6.108 5.700 6.000 41,459 +0.27(+4.71%)
Jun 29, 2022 5.899 5.900 5.513 5.730 19,016 -0.06(-1.04%)
Jun 28, 2022 6.300 6.300 5.653 5.790 22,975 -0.33(-5.41%)
Jun 27, 2022 6.200 6.193 6.000 6.121 19,459 -0.03(-0.47%)
Jun 24, 2022 6.000 6.200 5.810 6.150 61,887 +0.24(+3.99%)
Jun 23, 2022 6.400 6.400 5.800 5.914 48,908 +0.11(+1.93%)
Jun 22, 2022 5.700 5.899 5.560 5.802 31,395 -0.07(-1.16%)
Jun 21, 2022 5.595 5.900 5.565 5.870 78,373 +0.44(+8.12%)
Jun 17, 2022 5.129 5.680 5.129 5.429 58,132 +0.35(+6.87%)
Jun 16, 2022 5.200 5.400 5.002 5.080 59,762 -0.10(-2.01%)
Jun 15, 2022 5.200 5.540 5.106 5.184 58,277 -0.02(-0.33%)
Jun 14, 2022 5.400 5.480 5.025 5.201 102,046 +0.06(+1.25%)
Jun 13, 2022 5.300 5.685 5.100 5.137 76,116 -0.61(-10.65%)
Jun 10, 2022 5.700 5.900 5.601 5.749 28,676 -0.04(-0.67%)
Jun 09, 2022 6.400 6.400 5.500 5.788 121,295 -0.44(-7.05%)
Jun 08, 2022 6.450 6.700 6.101 6.227 77,155 -0.27(-4.23%)
Jun 07, 2022 6.480 6.600 6.320 6.502 87,584 +0.00(+0.05%)
Jun 06, 2022 7.400 7.400 6.400 6.499 158,843 -0.85(-11.52%)
Jun 03, 2022 7.300 7.410 6.702 7.345 424,549 -1.09(-12.93%)
Jun 02, 2022 5.900 9.110 5.700 8.436 1,281,869 +2.72(+47.48%)
Jun 01, 2022 6.000 6.000 5.601 5.720 193,024 +0.13(+2.25%)
May 31, 2022 5.500 6.100 5.400 5.594 290,495 +0.25(+4.64%)
May 27, 2022 5.800 5.801 5.110 5.346 298,510 -0.42(-7.35%)
May 26, 2022 8.500 8.599 4.899 5.770 1,759,854 -8.03(-58.19%)
May 25, 2022 13.60 14.50 13.60 13.80 28,007 -0.30(-2.13%)
May 24, 2022 14.50 14.50 13.50 14.10 28,119 -0.70(-4.73%)
May 23, 2022 15.50 15.69 14.20 14.80 34,058 -0.20(-1.33%)
May 20, 2022 15.30 16.30 14.80 15.00 96,328 +0.00(+0.00%)
May 19, 2022 13.60 16.80 13.40 15.00 220,681 +1.80(+13.64%)
May 18, 2022 13.50 14.60 13.00 13.20 33,746 -0.40(-2.94%)
May 17, 2022 13.60 13.90 12.80 13.60 31,354 +0.00(+0.00%)
May 16, 2022 14.00 14.70 13.20 13.60 45,282 +0.40(+3.03%)
May 13, 2022 13.00 13.40 12.20 13.20 50,147 +1.00(+8.20%)
May 12, 2022 12.40 13.50 11.60 12.20 76,117 +0.50(+4.27%)
May 11, 2022 12.70 13.00 11.50 11.70 44,884 -1.40(-10.69%)
May 10, 2022 14.10 14.20 12.80 13.10 33,060 -0.40(-2.96%)
May 09, 2022 14.90 15.10 13.20 13.50 40,218 -1.60(-10.60%)
May 06, 2022 17.00 17.00 14.90 15.10 34,703 -1.70(-10.12%)
May 05, 2022 16.30 16.90 15.10 16.80 72,262 +0.50(+3.07%)
May 04, 2022 16.40 16.80 15.60 16.30 40,674 -0.30(-1.81%)
May 03, 2022 16.30 16.80 14.80 16.60 56,373 +1.10(+7.10%)
May 02, 2022 15.30 16.40 14.90 15.50 55,500 -0.10(-0.64%)
Apr 29, 2022 15.70 16.10 15.15 15.60 34,820 +0.10(+0.65%)
Apr 28, 2022 17.00 17.02 14.90 15.50 59,637 -1.30(-7.74%)
Apr 27, 2022 16.60 17.10 16.10 16.80 43,938 -0.10(-0.59%)
Apr 26, 2022 17.40 18.10 16.50 16.90 26,970 -1.30(-7.14%)
Apr 25, 2022 16.10 18.50 15.90 18.20 57,174 +1.20(+7.06%)
Apr 22, 2022 18.00 18.30 16.10 17.00 61,176 -1.50(-8.11%)
Apr 21, 2022 21.50 21.80 18.50 18.50 97,758 -2.80(-13.15%)
Apr 20, 2022 21.70 22.00 21.20 21.30 36,117 -0.70(-3.18%)
Apr 19, 2022 21.40 22.40 21.00 22.00 28,438 +0.50(+2.33%)
Apr 18, 2022 23.60 23.60 21.50 21.50 25,511 -2.70(-11.16%)
Apr 14, 2022 23.00 24.50 22.50 24.20 26,031 +1.20(+5.22%)
Apr 13, 2022 22.00 23.10 21.60 23.00 23,539 +1.00(+4.55%)
Apr 12, 2022 21.80 22.75 21.30 22.00 33,172 +0.20(+0.92%)
Apr 11, 2022 21.50 23.00 20.80 21.80 67,596 +0.20(+0.93%)
Apr 08, 2022 22.50 22.80 21.10 21.60 86,962 -1.25(-5.47%)
Apr 07, 2022 23.60 23.60 22.55 22.85 45,820 -1.05(-4.39%)
Apr 06, 2022 23.80 23.90 22.50 23.90 38,946 +0.10(+0.42%)
Apr 05, 2022 23.80 24.50 23.40 23.80 31,855 -0.40(-1.65%)
Apr 04, 2022 23.90 24.40 23.30 24.20 48,769 +0.00(+0.00%)
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.