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

Nrx Pharmaceuticals Inc (NQ: NRXP )

1.600 -0.050 (-3.02%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 24, 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 (%)
Sep 30, 2021 93.70 93.70 87.80 92.70 63,088 -0.80(-0.86%)
Sep 29, 2021 99.50 99.50 92.40 93.50 81,668 -1.40(-1.48%)
Sep 28, 2021 99.10 99.90 92.50 94.90 103,120 -5.70(-5.67%)
Sep 27, 2021 96.90 106.40 93.20 100.60 249,424 +6.40(+6.79%)
Sep 24, 2021 100.40 100.84 93.30 94.20 103,330 -5.90(-5.89%)
Sep 23, 2021 101.40 102.10 98.10 100.10 83,328 -1.30(-1.28%)
Sep 22, 2021 102.70 103.70 99.00 101.40 76,323 -2.90(-2.78%)
Sep 21, 2021 102.30 105.40 99.10 104.30 114,527 +4.00(+3.99%)
Sep 20, 2021 102.50 103.00 97.50 100.30 136,331 -6.70(-6.26%)
Sep 17, 2021 105.30 107.66 100.00 107.00 148,961 +2.00(+1.90%)
Sep 16, 2021 112.00 112.90 103.60 105.00 171,643 -10.80(-9.33%)
Sep 15, 2021 121.90 124.48 114.50 115.80 171,634 -10.60(-8.39%)
Sep 14, 2021 115.00 133.90 110.70 126.40 263,625 +16.60(+15.12%)
Sep 13, 2021 120.50 120.80 109.20 109.80 210,376 -10.70(-8.88%)
Sep 10, 2021 127.00 127.10 118.90 120.50 117,175 -5.30(-4.21%)
Sep 09, 2021 126.00 126.20 118.80 125.80 151,048 +0.70(+0.56%)
Sep 08, 2021 130.00 131.00 125.00 125.10 72,692 -4.50(-3.47%)
Sep 07, 2021 136.30 140.00 126.50 129.60 202,821 -19.50(-13.08%)
Sep 03, 2021 162.50 162.80 148.20 149.10 122,239 -14.80(-9.03%)
Sep 02, 2021 162.20 169.90 156.50 163.90 185,006 +3.90(+2.44%)
Sep 01, 2021 156.00 164.60 153.50 160.00 180,011 +3.00(+1.91%)
Aug 31, 2021 145.30 157.80 145.00 157.00 154,447 +10.10(+6.88%)
Aug 30, 2021 147.00 164.00 143.20 146.90 348,522 +6.90(+4.93%)
Aug 27, 2021 131.60 143.44 131.00 140.00 154,244 +7.40(+5.58%)
Aug 26, 2021 149.90 150.00 131.20 132.60 494,882 +3.50(+2.71%)
Aug 25, 2021 143.50 145.05 128.80 129.10 122,008 -17.70(-12.06%)
Aug 24, 2021 134.20 149.80 131.00 146.80 199,860 +9.00(+6.53%)
Aug 23, 2021 119.40 139.50 119.30 137.80 205,319 +18.70(+15.70%)
Aug 20, 2021 117.10 123.60 113.00 119.10 111,022 +0.90(+0.76%)
Aug 19, 2021 110.00 120.20 108.60 118.20 320,936 -21.20(-15.21%)
Aug 18, 2021 125.00 183.00 117.70 139.40 1,092,517 +14.70(+11.79%)
Aug 17, 2021 140.90 146.00 120.80 124.70 180,990 -17.80(-12.49%)
Aug 16, 2021 153.80 153.80 136.80 142.50 90,336 -9.70(-6.37%)
Aug 13, 2021 154.04 158.89 148.50 152.20 96,449 -1.90(-1.23%)
Aug 12, 2021 160.00 164.00 150.00 154.10 103,644 -5.90(-3.69%)
Aug 11, 2021 171.60 174.00 156.24 160.00 129,926 -18.60(-10.41%)
Aug 10, 2021 161.50 197.50 155.00 178.60 451,836 +20.60(+13.04%)
Aug 09, 2021 141.10 163.40 140.10 158.00 260,044 +20.60(+14.99%)
Aug 06, 2021 141.50 145.90 132.50 137.40 131,955 -1.70(-1.22%)
Aug 05, 2021 143.40 153.00 138.10 139.10 137,239 -7.50(-5.12%)
Aug 04, 2021 159.20 168.10 143.70 146.60 203,440 -13.60(-8.49%)
Aug 03, 2021 165.20 166.80 155.00 160.20 157,002 -1.80(-1.11%)
Aug 02, 2021 152.40 168.90 148.20 162.00 295,374 +10.20(+6.72%)
Jul 30, 2021 147.00 172.00 140.10 151.80 389,795 +0.30(+0.20%)
Jul 29, 2021 163.90 176.30 146.10 151.50 440,692 -11.00(-6.77%)
Jul 28, 2021 173.20 187.20 161.60 162.50 325,073 -16.50(-9.22%)
Jul 27, 2021 161.50 223.90 161.10 179.00 2,786,483 -7.90(-4.23%)
Jul 26, 2021 218.90 237.70 178.00 186.90 896,984 -60.80(-24.55%)
Jul 23, 2021 202.00 262.40 165.50 247.70 5,814,753 +83.20(+50.58%)
Jul 22, 2021 116.70 182.80 110.60 164.50 5,750,129 +63.40(+62.71%)
Jul 21, 2021 101.60 109.90 97.60 101.10 114,986 -2.10(-2.03%)
Jul 20, 2021 117.60 119.00 102.00 103.20 276,340 -20.60(-16.64%)
Jul 19, 2021 125.00 149.30 110.20 123.80 6,544,350 +38.60(+45.31%)
Jul 16, 2021 96.30 96.30 83.90 85.20 32,425 -10.00(-10.50%)
Jul 15, 2021 99.00 102.50 94.10 95.20 14,827 -5.00(-4.99%)
Jul 14, 2021 108.10 111.20 99.00 100.20 26,707 -8.10(-7.48%)
Jul 13, 2021 103.10 114.70 99.00 108.30 48,927 +11.80(+12.23%)
Jul 12, 2021 112.70 148.60 94.10 96.50 204,919 -18.60(-16.16%)
Jul 09, 2021 102.90 119.80 99.70 115.10 33,995 +16.60(+16.85%)
Jul 08, 2021 103.00 103.90 93.60 98.50 11,416 -6.10(-5.83%)
Jul 07, 2021 109.80 112.50 104.50 104.60 8,028 -5.20(-4.74%)
Jul 06, 2021 119.90 122.50 109.00 109.80 16,462 -9.60(-8.04%)
Jul 02, 2021 121.70 122.70 116.70 119.40 9,027 +0.10(+0.08%)
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.