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

Nrx Pharmaceuticals Inc (NQ: NRXP )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023 4.520 4.680 4.310 4.600 48,013 -0.04(-0.86%)
Dec 28, 2023 4.750 4.850 4.580 4.640 34,841 -0.10(-2.11%)
Dec 27, 2023 4.700 4.850 4.410 4.740 74,024 +0.07(+1.50%)
Dec 26, 2023 4.500 4.829 4.410 4.670 109,234 +0.15(+3.32%)
Dec 22, 2023 4.160 4.639 4.160 4.520 79,052 +0.21(+4.99%)
Dec 21, 2023 4.000 4.500 3.900 4.305 89,307 +0.22(+5.33%)
Dec 20, 2023 3.830 4.300 3.751 4.087 144,824 +0.19(+4.77%)
Dec 19, 2023 4.000 4.400 3.747 3.901 286,616 -0.31(-7.34%)
Dec 18, 2023 4.400 4.770 3.700 4.210 2,467,631 +0.82(+24.19%)
Dec 15, 2023 3.400 3.490 3.390 3.390 28,578 +0.02(+0.53%)
Dec 14, 2023 3.160 3.500 3.160 3.372 14,569 +0.07(+2.03%)
Dec 13, 2023 3.200 3.420 3.200 3.305 14,975 +0.06(+1.69%)
Dec 12, 2023 3.350 3.436 3.203 3.250 7,940 -0.05(-1.52%)
Dec 11, 2023 3.400 3.480 3.290 3.300 21,961 -0.02(-0.45%)
Dec 08, 2023 3.390 3.467 3.230 3.315 14,585 +0.02(+0.48%)
Dec 07, 2023 3.200 3.479 3.200 3.299 34,221 -0.02(-0.57%)
Dec 06, 2023 3.300 3.499 3.284 3.318 15,629 -0.08(-2.41%)
Dec 05, 2023 3.213 3.790 3.200 3.400 26,779 -0.08(-2.44%)
Dec 04, 2023 3.739 3.800 3.336 3.485 47,804 -0.19(-5.04%)
Dec 01, 2023 3.500 3.778 3.430 3.670 32,578 +0.23(+6.69%)
Nov 30, 2023 3.400 3.600 3.130 3.440 49,926 +0.04(+1.24%)
Nov 29, 2023 3.400 3.401 3.214 3.398 36,010 +0.07(+2.20%)
Nov 28, 2023 3.215 3.380 3.179 3.325 22,483 +0.11(+3.33%)
Nov 27, 2023 3.254 3.300 3.147 3.218 19,498 +0.08(+2.55%)
Nov 24, 2023 2.983 3.250 2.983 3.138 7,030 +0.15(+5.20%)
Nov 22, 2023 3.200 3.400 2.950 2.983 23,095 +0.04(+1.46%)
Nov 21, 2023 3.150 3.300 2.900 2.940 45,816 -0.17(-5.47%)
Nov 20, 2023 3.200 3.300 3.105 3.110 20,280 +0.02(+0.55%)
Nov 17, 2023 3.120 3.400 2.906 3.093 20,570 +0.07(+2.18%)
Nov 16, 2023 3.248 3.399 2.850 3.027 38,304 -0.22(-6.86%)
Nov 15, 2023 3.479 3.590 3.100 3.250 41,723 -0.25(-7.14%)
Nov 14, 2023 3.500 3.500 3.267 3.500 44,494 +0.15(+4.32%)
Nov 13, 2023 3.210 3.490 3.200 3.355 19,507 +0.06(+1.70%)
Nov 10, 2023 3.400 3.400 3.100 3.299 20,747 +0.15(+4.76%)
Nov 09, 2023 3.600 3.900 2.801 3.149 63,594 -0.41(-11.52%)
Nov 08, 2023 3.700 3.700 3.400 3.559 32,641 -0.01(-0.31%)
Nov 07, 2023 3.500 3.690 3.300 3.570 54,709 +0.12(+3.57%)
Nov 06, 2023 3.195 3.500 3.159 3.447 35,428 +0.17(+5.22%)
Nov 03, 2023 3.150 3.350 3.084 3.276 35,337 +0.19(+6.26%)
Nov 02, 2023 3.099 3.236 2.999 3.083 28,925 +0.03(+0.92%)
Nov 01, 2023 3.115 3.240 3.001 3.055 20,835 -0.19(-6.00%)
Oct 31, 2023 3.300 3.307 3.022 3.250 44,462 -0.05(-1.52%)
Oct 30, 2023 3.052 3.300 2.988 3.300 41,792 +0.24(+8.02%)
Oct 27, 2023 2.755 3.150 2.751 3.055 57,825 +0.26(+9.11%)
Oct 26, 2023 2.795 2.880 2.700 2.800 22,321 +0.18(+6.71%)
Oct 25, 2023 2.799 2.799 2.603 2.624 30,657 -0.15(-5.54%)
Oct 24, 2023 2.789 2.800 2.700 2.778 38,384 -0.05(-1.77%)
Oct 23, 2023 2.922 3.000 2.710 2.828 32,427 -0.17(-5.70%)
Oct 20, 2023 3.030 3.030 2.784 2.999 44,290 +0.15(+5.19%)
Oct 19, 2023 2.850 2.950 2.811 2.851 11,891 +0.00(+0.04%)
Oct 18, 2023 2.800 2.952 2.750 2.850 20,889 +0.01(+0.35%)
Oct 17, 2023 2.800 3.030 2.698 2.840 68,904 -0.13(-4.41%)
Oct 16, 2023 2.792 3.000 2.688 2.971 41,320 +0.22(+8.00%)
Oct 13, 2023 2.865 3.029 2.664 2.751 41,884 -0.28(-9.21%)
Oct 12, 2023 2.900 3.100 2.850 3.030 146,094 +0.19(+6.54%)
Oct 11, 2023 2.790 2.900 2.701 2.844 35,397 +0.11(+4.21%)
Oct 10, 2023 2.705 2.790 2.625 2.729 44,343 +0.02(+0.70%)
Oct 09, 2023 2.759 2.846 2.650 2.710 20,734 -0.03(-0.95%)
Oct 06, 2023 2.800 2.847 2.651 2.736 29,716 -0.01(-0.51%)
Oct 05, 2023 2.800 2.870 2.720 2.750 22,204 -0.05(-1.79%)
Oct 04, 2023 2.600 2.875 2.560 2.800 35,866 +0.12(+4.63%)
Oct 03, 2023 2.751 2.871 2.650 2.676 67,067 -0.19(-6.79%)
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.