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 (%)
Aug 31, 2023 3.000 3.150 2.950 2.951 185,120 -0.22(-6.91%)
Aug 30, 2023 3.300 3.300 2.950 3.170 306,226 -0.16(-4.69%)
Aug 29, 2023 3.090 3.428 2.905 3.326 601,634 +0.37(+12.36%)
Aug 28, 2023 3.155 3.230 2.730 2.960 483,276 -0.24(-7.47%)
Aug 25, 2023 3.349 3.445 3.000 3.199 730,757 -0.20(-5.91%)
Aug 24, 2023 2.900 3.650 2.801 3.400 1,792,891 +0.56(+19.93%)
Aug 23, 2023 3.100 3.400 2.726 2.835 163,347 -0.18(-5.97%)
Aug 22, 2023 3.300 3.350 2.900 3.015 139,541 -0.17(-5.22%)
Aug 21, 2023 3.258 3.300 3.023 3.181 48,588 -0.07(-2.15%)
Aug 18, 2023 3.300 3.391 3.200 3.251 22,879 -0.10(-2.96%)
Aug 17, 2023 3.300 3.400 3.200 3.350 23,835 +0.08(+2.42%)
Aug 16, 2023 3.400 3.499 3.050 3.271 35,879 -0.13(-3.77%)
Aug 15, 2023 3.261 3.400 3.000 3.399 61,745 +0.09(+2.69%)
Aug 14, 2023 3.340 3.600 3.200 3.310 75,746 +0.01(+0.33%)
Aug 11, 2023 3.100 3.300 3.025 3.299 19,720 +0.20(+6.42%)
Aug 10, 2023 3.180 3.295 3.050 3.100 30,094 +0.01(+0.19%)
Aug 09, 2023 3.200 3.200 3.025 3.094 35,867 -0.03(-0.90%)
Aug 08, 2023 3.390 3.400 3.100 3.122 54,536 -0.15(-4.56%)
Aug 07, 2023 3.800 3.800 3.216 3.271 180,104 -0.23(-6.46%)
Aug 04, 2023 3.700 3.748 3.480 3.497 34,902 -0.24(-6.47%)
Aug 03, 2023 3.800 3.876 3.735 3.739 9,746 -0.06(-1.61%)
Aug 02, 2023 3.750 3.937 3.650 3.800 23,021 -0.19(-4.83%)
Aug 01, 2023 4.000 4.000 3.780 3.993 21,500 +0.09(+2.36%)
Jul 31, 2023 3.700 4.050 3.605 3.901 67,172 +0.34(+9.61%)
Jul 28, 2023 3.510 3.699 3.500 3.559 25,536 +0.05(+1.28%)
Jul 27, 2023 3.850 3.850 3.500 3.514 53,118 -0.24(-6.32%)
Jul 26, 2023 3.850 3.899 3.652 3.751 16,697 +0.04(+1.11%)
Jul 25, 2023 3.810 3.990 3.700 3.710 44,139 -0.19(-4.87%)
Jul 24, 2023 4.201 4.250 3.900 3.900 18,541 -0.22(-5.25%)
Jul 21, 2023 4.100 4.484 4.070 4.116 29,677 +0.06(+1.48%)
Jul 20, 2023 4.300 4.300 4.000 4.056 19,196 -0.03(-0.83%)
Jul 19, 2023 4.000 4.300 4.000 4.090 22,442 -0.02(-0.37%)
Jul 18, 2023 3.950 4.184 3.901 4.105 23,337 +0.16(+3.92%)
Jul 17, 2023 3.890 4.000 3.700 3.950 30,224 +0.25(+6.76%)
Jul 14, 2023 4.100 4.100 3.600 3.700 88,955 -0.29(-7.27%)
Jul 13, 2023 3.830 4.299 3.700 3.990 83,123 +0.18(+4.72%)
Jul 12, 2023 4.400 4.700 3.611 3.810 102,017 -0.60(-13.61%)
Jul 11, 2023 4.610 4.700 4.402 4.410 32,981 -0.19(-4.13%)
Jul 10, 2023 4.548 4.700 4.400 4.600 19,775 +0.01(+0.31%)
Jul 07, 2023 5.000 5.000 4.110 4.586 34,615 -0.11(-2.45%)
Jul 06, 2023 5.000 5.051 4.600 4.701 22,844 -0.10(-2.06%)
Jul 05, 2023 4.935 5.006 4.800 4.800 9,146 -0.18(-3.63%)
Jul 03, 2023 4.800 5.000 4.701 4.981 9,125 +0.15(+3.02%)
Jun 30, 2023 4.910 4.960 4.800 4.835 4,628 -0.07(-1.33%)
Jun 29, 2023 4.600 5.000 4.600 4.900 14,652 +0.30(+6.52%)
Jun 28, 2023 4.970 4.970 4.600 4.600 36,703 -0.29(-5.93%)
Jun 27, 2023 5.100 5.252 4.808 4.890 37,671 -0.11(-2.20%)
Jun 26, 2023 5.000 5.300 5.000 5.000 18,498 -0.02(-0.40%)
Jun 23, 2023 5.000 5.300 5.000 5.020 20,511 -0.18(-3.46%)
Jun 22, 2023 5.080 5.400 5.001 5.200 26,923 +0.20(+4.00%)
Jun 21, 2023 5.200 5.201 5.000 5.000 34,540 -0.12(-2.31%)
Jun 20, 2023 5.500 5.500 5.117 5.118 13,229 -0.08(-1.58%)
Jun 16, 2023 5.499 5.499 5.100 5.200 44,660 -0.10(-1.89%)
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.