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

NRX Pharmaceuticals, Inc. - Warrant (NQ: NRXPW )

0.1037 +0.0037 (+3.70%)
Streaming Delayed Price Updated: 3:42 PM EST, Feb 27, 2025 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 (%)
Feb 27, 2025 0.1000 0.1045 0.1000 0.1037 2,924 +0.00(+4.54%)
Feb 26, 2025 0.0727 0.1084 0.0726 0.0992 3,885 -0.02(-17.33%)
Feb 25, 2025 0.0833 0.1250 0.0825 0.1200 3,265 +0.01(+9.09%)
Feb 24, 2025 0.1100 0.1200 0.0947 0.1100 20,888 -0.03(-18.52%)
Feb 20, 2025 0.1350 0 -0.00(-2.17%)
Feb 19, 2025 0.1344 0.1399 0.1250 0.1380 7,403 -0.00(-2.95%)
Feb 18, 2025 0.1457 0.1457 0.1421 0.1422 2,119 +0.01(+9.30%)
Feb 14, 2025 0.1551 0.1776 0.0720 0.1301 24,890 -0.03(-18.59%)
Feb 13, 2025 0.1474 0.1598 0.1460 0.1598 1,249 -0.01(-6.00%)
Feb 12, 2025 0.1650 0.1740 0.1600 0.1700 7,208 +0.00(+0.00%)
Feb 11, 2025 0.2000 0.2040 0.1393 0.1700 44,494 -0.03(-14.66%)
Feb 10, 2025 0.1800 0.2174 0.1800 0.1992 7,586 +0.02(+11.53%)
Feb 07, 2025 0.2100 0.2388 0.1521 0.1786 25,605 -0.03(-14.09%)
Feb 06, 2025 0.1539 0.2500 0.1484 0.2079 39,173 +0.05(+31.58%)
Feb 05, 2025 0.1590 0.1590 0.1356 0.1580 8,375 +0.00(+0.13%)
Feb 04, 2025 0.1570 0.1590 0.1395 0.1578 4,066 +0.00(+1.61%)
Feb 03, 2025 0.1401 0.1693 0.1225 0.1553 9,527 -0.02(-12.70%)
Jan 31, 2025 0.1500 0.1779 0.1350 0.1779 21,742 +0.03(+19.40%)
Jan 30, 2025 0.1900 0.1893 0.1200 0.1490 64,218 -0.04(-21.58%)
Jan 29, 2025 0.1820 0.1900 0.1818 0.1900 5,045 +0.02(+8.88%)
Jan 28, 2025 0.1500 0.1790 0.1462 0.1745 43,747 +0.02(+16.33%)
Jan 27, 2025 0.1600 0.1600 0.1400 0.1500 18,850 -0.03(-16.67%)
Jan 24, 2025 0.1999 0.2005 0.1600 0.1800 30,807 -0.02(-11.11%)
Jan 23, 2025 0.2100 0.2200 0.1950 0.2025 13,699 +0.00(+1.25%)
Jan 22, 2025 0.2000 0.2000 0.1999 0.2000 37,892 -0.01(-4.72%)
Jan 21, 2025 0.2990 0.2990 0.2000 0.2099 34,883 -0.09(-29.80%)
Jan 17, 2025 0.2200 0.3100 0.2000 0.2990 15,130 +0.07(+30.00%)
Jan 16, 2025 0.2500 0.2500 0.2300 0.2300 11,040 -0.02(-7.63%)
Jan 15, 2025 0.2200 0.2590 0.2000 0.2490 28,840 -0.00(-0.40%)
Jan 14, 2025 0.2727 0.3100 0.2110 0.2500 52,010 -0.04(-13.79%)
Jan 13, 2025 0.3400 0.3736 0.2751 0.2900 53,903 -0.05(-14.71%)
Jan 10, 2025 0.3800 0.3900 0.2520 0.3400 38,237 -0.06(-15.00%)
Jan 08, 2025 0.3898 0.4000 0.2150 0.4000 132,364 +0.00(+0.00%)
Jan 07, 2025 0.3800 0.5000 0.3500 0.4000 119,168 -0.00(-0.17%)
Jan 06, 2025 0.3400 0.5000 0.3094 0.4007 101,118 +0.05(+14.49%)
Jan 03, 2025 0.2900 0.3500 0.2030 0.3500 158,006 +0.16(+84.21%)
Jan 02, 2025 0.1300 0.3464 0.1002 0.1900 124,982 +0.06(+48.44%)
Dec 31, 2024 0.1280 0 +0.05(+56.86%)
Dec 30, 2024 0.0836 0.0971 0.0700 0.0816 3,396 +0.01(+16.57%)
Dec 27, 2024 0.0801 0.0974 0.0700 0.0700 3,174 -0.03(-31.84%)
Dec 26, 2024 0.0795 0.1125 0.0790 0.1027 20,355 +0.03(+46.71%)
Dec 23, 2024 0.0700 165 +0.00(+4.48%)
Dec 20, 2024 0.0700 0.0700 0.0670 0.0670 600 +0.01(+10.56%)
Dec 18, 2024 0.0606 26 -0.02(-24.06%)
Dec 17, 2024 0.0798 0.0798 0.0790 0.0798 711 +0.02(+24.11%)
Dec 16, 2024 0.0643 0.0643 0.0643 0.0643 123 +0.00(+4.21%)
Dec 13, 2024 0.0617 0.0617 0.0617 0.0617 100 -0.01(-9.13%)
Dec 12, 2024 0.0680 0.0680 0.0679 0.0679 1,321 +0.01(+12.98%)
Dec 11, 2024 0.0700 0.0800 0.0589 0.0601 2,780 -0.01(-8.80%)
Dec 06, 2024 0.0659 0 +0.01(+9.83%)
Dec 05, 2024 0.0636 0.0636 0.0600 0.0600 300 +0.00(+7.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.