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 (%)
Jul 31, 2024 2.270 2.379 2.260 2.290 30,287 +0.03(+1.33%)
Jul 30, 2024 2.360 2.490 2.260 2.260 58,769 -0.10(-4.24%)
Jul 29, 2024 2.420 2.550 2.350 2.360 166,661 -0.05(-2.07%)
Jul 26, 2024 2.500 2.500 2.380 2.410 13,979 +0.07(+2.99%)
Jul 25, 2024 2.400 2.470 2.340 2.340 38,921 -0.09(-3.70%)
Jul 24, 2024 2.350 2.470 2.350 2.430 20,880 +0.01(+0.41%)
Jul 23, 2024 2.280 2.470 2.220 2.420 48,573 +0.08(+3.42%)
Jul 22, 2024 2.360 2.379 2.250 2.340 37,917 +0.01(+0.43%)
Jul 19, 2024 2.330 2.400 2.330 2.330 14,721 +0.00(+0.00%)
Jul 18, 2024 2.490 2.490 2.300 2.330 44,530 -0.05(-2.10%)
Jul 17, 2024 2.460 2.523 2.350 2.380 31,702 -0.12(-4.80%)
Jul 16, 2024 2.400 2.550 2.400 2.500 95,777 +0.11(+4.60%)
Jul 15, 2024 2.410 2.490 2.310 2.390 104,007 -0.09(-3.63%)
Jul 12, 2024 2.390 2.550 2.380 2.480 50,629 +0.06(+2.48%)
Jul 11, 2024 2.420 2.500 2.380 2.420 39,653 +0.06(+2.54%)
Jul 10, 2024 2.150 2.459 2.150 2.360 203,864 +0.21(+9.77%)
Jul 09, 2024 2.390 2.390 2.150 2.150 80,245 -0.17(-7.33%)
Jul 08, 2024 2.420 2.430 2.280 2.320 72,872 -0.17(-6.83%)
Jul 05, 2024 2.660 2.660 2.425 2.490 53,251 -0.09(-3.49%)
Jul 03, 2024 2.610 2.690 2.580 2.580 20,705 -0.02(-0.77%)
Jul 02, 2024 2.570 2.690 2.531 2.600 34,993 +0.02(+0.78%)
Jul 01, 2024 2.440 2.700 2.440 2.580 67,179 +0.14(+5.74%)
Jun 28, 2024 2.580 2.690 2.400 2.440 110,129 -0.18(-6.87%)
Jun 27, 2024 2.500 2.766 2.420 2.620 66,711 +0.21(+8.71%)
Jun 26, 2024 2.520 2.600 2.350 2.410 132,695 -0.28(-10.41%)
Jun 25, 2024 2.600 2.737 2.590 2.690 28,039 +0.02(+0.75%)
Jun 24, 2024 2.680 2.810 2.570 2.670 100,638 +0.02(+0.75%)
Jun 21, 2024 2.900 2.960 2.640 2.650 119,240 -0.25(-8.62%)
Jun 20, 2024 3.050 3.100 2.780 2.900 86,540 -0.15(-4.92%)
Jun 18, 2024 3.070 3.170 3.020 3.050 41,354 -0.02(-0.65%)
Jun 17, 2024 3.040 3.190 3.040 3.070 52,609 +0.04(+1.32%)
Jun 14, 2024 3.460 3.460 3.000 3.030 182,903 -0.41(-11.92%)
Jun 13, 2024 3.360 3.520 3.290 3.440 31,816 +0.06(+1.78%)
Jun 12, 2024 3.370 3.430 3.325 3.380 40,640 +0.06(+1.81%)
Jun 11, 2024 3.270 3.399 3.210 3.320 63,210 +0.14(+4.40%)
Jun 10, 2024 3.200 3.385 3.040 3.180 87,551 -0.03(-0.93%)
Jun 07, 2024 3.350 3.400 3.200 3.210 95,467 -0.19(-5.59%)
Jun 06, 2024 3.540 3.660 3.400 3.400 135,964 -0.16(-4.49%)
Jun 05, 2024 3.350 3.709 3.320 3.560 199,472 +0.02(+0.56%)
Jun 04, 2024 3.900 3.970 3.480 3.540 231,387 -0.33(-8.53%)
Jun 03, 2024 3.950 4.210 3.800 3.870 298,875 +0.06(+1.57%)
May 31, 2024 3.670 3.890 3.650 3.810 64,953 +0.13(+3.53%)
May 30, 2024 3.810 3.870 3.650 3.680 124,117 -0.13(-3.41%)
May 29, 2024 3.840 4.030 3.760 3.810 237,736 -0.02(-0.52%)
May 28, 2024 3.970 4.029 3.760 3.830 133,598 -0.12(-3.04%)
May 24, 2024 3.640 4.030 3.550 3.950 164,488 +0.33(+9.12%)
May 23, 2024 3.950 3.950 3.585 3.620 122,165 -0.28(-7.18%)
May 22, 2024 3.890 4.050 3.760 3.900 79,426 +0.04(+1.04%)
May 21, 2024 4.050 4.490 3.780 3.860 340,302 -0.20(-4.93%)
May 20, 2024 3.500 4.210 3.500 4.060 379,627 +0.52(+14.69%)
May 17, 2024 3.550 3.790 3.450 3.540 203,700 +0.02(+0.57%)
May 16, 2024 3.250 3.989 3.250 3.520 920,225 +0.29(+8.98%)
May 15, 2024 3.230 3.250 3.020 3.230 182,105 +0.05(+1.57%)
May 14, 2024 3.010 3.290 2.931 3.180 271,402 +0.19(+6.35%)
May 13, 2024 3.060 3.087 2.870 2.990 170,498 -0.05(-1.64%)
May 10, 2024 2.930 3.190 2.900 3.040 361,172 +0.11(+3.75%)
May 09, 2024 2.800 3.100 2.740 2.930 590,399 +0.11(+3.90%)
May 08, 2024 2.830 2.990 2.674 2.820 399,303 +0.01(+0.36%)
May 07, 2024 3.060 3.230 2.740 2.810 1,066,193 -0.25(-8.17%)
May 06, 2024 2.320 3.750 2.320 3.060 9,278,801 +0.96(+45.71%)
May 03, 2024 2.130 2.440 2.010 2.100 268,096 +0.04(+1.94%)
May 02, 2024 2.120 2.260 1.900 2.060 251,975 -0.12(-5.50%)
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.