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 (%)
Sep 30, 2024 1.800 1.800 1.650 1.690 84,722 -0.06(-3.43%)
Sep 27, 2024 1.680 1.770 1.680 1.750 59,839 +0.05(+2.94%)
Sep 26, 2024 1.680 1.720 1.640 1.700 35,887 +0.02(+1.19%)
Sep 25, 2024 1.630 1.680 1.600 1.680 36,119 +0.07(+4.35%)
Sep 24, 2024 1.640 1.680 1.600 1.610 57,540 -0.04(-2.42%)
Sep 23, 2024 1.700 1.700 1.625 1.650 78,643 +0.02(+1.23%)
Sep 20, 2024 1.660 1.690 1.590 1.630 134,596 -0.01(-0.61%)
Sep 19, 2024 1.700 1.750 1.620 1.640 23,565 +0.02(+1.23%)
Sep 18, 2024 1.690 1.690 1.590 1.620 79,684 -0.02(-1.22%)
Sep 17, 2024 1.710 1.730 1.640 1.640 81,384 -0.07(-4.09%)
Sep 16, 2024 1.720 1.759 1.650 1.710 56,813 -0.01(-0.58%)
Sep 13, 2024 1.760 1.847 1.680 1.720 380,263 -0.08(-4.44%)
Sep 12, 2024 1.740 1.830 1.670 1.800 285,783 +0.11(+6.51%)
Sep 11, 2024 1.760 1.790 1.680 1.690 168,195 -0.05(-2.87%)
Sep 10, 2024 1.700 1.750 1.665 1.740 32,609 +0.05(+2.96%)
Sep 09, 2024 1.650 1.717 1.615 1.690 40,288 +0.06(+3.68%)
Sep 06, 2024 1.590 1.650 1.590 1.630 32,128 -0.02(-1.21%)
Sep 05, 2024 1.650 1.658 1.590 1.650 35,303 +0.02(+1.23%)
Sep 04, 2024 1.660 1.680 1.620 1.630 42,365 -0.02(-0.91%)
Sep 03, 2024 1.870 1.871 1.620 1.645 121,929 -0.23(-12.03%)
Aug 30, 2024 1.810 1.910 1.750 1.870 51,836 +0.04(+2.19%)
Aug 29, 2024 1.880 1.880 1.810 1.830 43,571 -0.05(-2.66%)
Aug 28, 2024 1.900 1.900 1.830 1.880 71,102 -0.05(-2.59%)
Aug 27, 2024 1.990 2.070 1.860 1.930 93,860 +0.04(+2.12%)
Aug 26, 2024 2.090 2.090 1.820 1.890 394,518 -0.19(-9.13%)
Aug 23, 2024 2.110 2.140 2.050 2.080 37,965 +0.04(+1.96%)
Aug 22, 2024 2.000 2.080 1.930 2.040 31,999 +0.14(+7.37%)
Aug 21, 2024 1.860 2.000 1.842 1.900 74,838 +0.07(+3.83%)
Aug 20, 2024 1.710 1.850 1.700 1.830 49,956 +0.10(+5.52%)
Aug 19, 2024 1.800 1.800 1.681 1.734 120,534 +0.00(+0.24%)
Aug 16, 2024 1.830 1.830 1.730 1.730 62,597 -0.01(-0.57%)
Aug 15, 2024 1.920 1.925 1.730 1.740 82,788 -0.12(-6.45%)
Aug 14, 2024 1.900 1.920 1.800 1.860 90,239 -0.04(-2.11%)
Aug 13, 2024 1.930 2.140 1.900 1.900 241,422 -0.15(-7.31%)
Aug 12, 2024 2.080 2.130 1.990 2.050 22,942 +0.03(+1.49%)
Aug 09, 2024 1.950 2.140 1.950 2.020 18,038 -0.05(-2.42%)
Aug 08, 2024 1.986 2.070 1.968 2.070 19,436 +0.12(+6.15%)
Aug 07, 2024 2.130 2.150 1.950 1.950 65,418 -0.07(-3.47%)
Aug 06, 2024 2.080 2.150 2.020 2.020 19,053 +0.01(+0.50%)
Aug 05, 2024 2.080 2.110 1.910 2.010 99,598 -0.11(-5.19%)
Aug 02, 2024 2.290 2.330 2.100 2.120 49,840 -0.03(-1.40%)
Aug 01, 2024 2.350 2.400 2.150 2.150 75,978 -0.14(-6.11%)
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%)
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.