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 (%)
Sep 30, 2022 7.200 7.900 7.200 7.400 32,031 +0.15(+2.04%)
Sep 29, 2022 7.100 7.362 7.000 7.252 14,658 +0.05(+0.71%)
Sep 28, 2022 7.000 7.500 6.700 7.201 29,551 +0.16(+2.23%)
Sep 27, 2022 7.201 7.279 6.900 7.044 8,580 -0.24(-3.24%)
Sep 26, 2022 6.700 7.300 6.510 7.280 53,132 +0.53(+7.79%)
Sep 23, 2022 6.400 7.000 6.270 6.754 26,021 +0.25(+3.91%)
Sep 22, 2022 7.000 7.150 5.813 6.500 42,321 -0.56(-7.98%)
Sep 21, 2022 7.100 7.199 6.900 7.064 21,595 -0.04(-0.51%)
Sep 20, 2022 7.000 7.200 7.000 7.100 13,779 +0.14(+2.03%)
Sep 19, 2022 7.300 7.480 6.959 6.959 30,763 -0.34(-4.67%)
Sep 16, 2022 7.700 7.854 7.300 7.300 25,077 -0.60(-7.61%)
Sep 15, 2022 8.000 8.400 7.900 7.901 31,016 -0.10(-1.24%)
Sep 14, 2022 7.200 8.500 7.200 8.000 53,121 +0.48(+6.38%)
Sep 13, 2022 7.268 7.520 7.112 7.520 22,413 -0.07(-0.97%)
Sep 12, 2022 7.100 7.800 7.100 7.594 37,474 +0.59(+8.47%)
Sep 09, 2022 6.700 7.100 6.700 7.001 25,488 +0.10(+1.48%)
Sep 08, 2022 6.300 6.900 6.330 6.899 22,136 +0.66(+10.53%)
Sep 07, 2022 6.500 6.567 6.200 6.242 20,816 -0.36(-5.50%)
Sep 06, 2022 6.600 7.000 6.210 6.605 30,235 -0.15(-2.18%)
Sep 02, 2022 6.440 6.900 6.420 6.752 22,299 +0.10(+1.55%)
Sep 01, 2022 6.825 6.825 6.400 6.649 25,695 +0.15(+2.29%)
Aug 31, 2022 6.677 6.700 6.300 6.500 28,409 -0.00(-0.02%)
Aug 30, 2022 7.198 7.198 6.160 6.501 45,461 -0.43(-6.15%)
Aug 29, 2022 7.100 7.130 6.800 6.927 37,417 -0.06(-0.90%)
Aug 26, 2022 7.300 7.427 6.900 6.990 41,022 -0.39(-5.28%)
Aug 25, 2022 7.200 7.500 7.100 7.380 33,924 -0.02(-0.26%)
Aug 24, 2022 7.000 7.550 7.000 7.399 45,872 +0.30(+4.21%)
Aug 23, 2022 7.100 7.400 6.900 7.100 38,093 +0.23(+3.42%)
Aug 22, 2022 6.910 7.282 6.800 6.865 44,706 -0.26(-3.65%)
Aug 19, 2022 7.300 7.500 7.000 7.125 46,254 -0.27(-3.65%)
Aug 18, 2022 7.200 7.500 6.901 7.395 76,487 +0.15(+2.11%)
Aug 17, 2022 7.425 7.680 7.100 7.242 62,387 -0.59(-7.49%)
Aug 16, 2022 7.500 8.190 7.505 7.828 255,064 +0.33(+4.46%)
Aug 15, 2022 8.000 8.020 7.300 7.494 115,151 -0.50(-6.29%)
Aug 12, 2022 8.000 8.200 7.510 7.997 140,393 -0.08(-0.97%)
Aug 11, 2022 7.400 8.260 7.200 8.075 138,799 +0.78(+10.75%)
Aug 10, 2022 7.200 7.300 7.001 7.291 51,606 +0.26(+3.67%)
Aug 09, 2022 7.234 7.267 6.700 7.033 94,378 -0.35(-4.70%)
Aug 08, 2022 7.540 7.619 7.300 7.380 113,481 -0.37(-4.79%)
Aug 05, 2022 7.800 7.800 7.350 7.751 116,019 -0.25(-3.10%)
Aug 04, 2022 8.300 8.320 7.600 7.999 175,299 -0.15(-1.85%)
Aug 03, 2022 6.700 8.590 6.330 8.150 496,429 +0.75(+10.14%)
Aug 02, 2022 7.850 7.850 7.110 7.400 314,026 -0.80(-9.76%)
Aug 01, 2022 9.391 9.779 8.011 8.200 1,439,967 +0.27(+3.40%)
Jul 29, 2022 6.000 10.50 5.807 7.930 10,527,546 +2.70(+51.57%)
Jul 28, 2022 5.400 5.600 5.100 5.232 429,216 +0.13(+2.59%)
Jul 27, 2022 5.100 5.199 5.005 5.100 21,178 -0.02(-0.37%)
Jul 26, 2022 5.200 5.303 5.000 5.119 29,924 -0.23(-4.34%)
Jul 25, 2022 5.500 5.500 5.216 5.351 21,020 -0.01(-0.17%)
Jul 22, 2022 5.400 5.600 5.200 5.360 30,127 -0.18(-3.30%)
Jul 21, 2022 5.400 5.800 5.402 5.543 14,433 +0.00(+0.02%)
Jul 20, 2022 5.400 5.800 5.400 5.542 30,330 +0.09(+1.74%)
Jul 19, 2022 5.600 5.600 5.350 5.447 26,861 +0.08(+1.43%)
Jul 18, 2022 5.300 5.575 5.300 5.370 32,760 -0.11(-2.01%)
Jul 15, 2022 5.300 5.484 5.200 5.480 30,840 +0.21(+3.91%)
Jul 14, 2022 5.800 5.899 5.200 5.274 39,205 -0.50(-8.72%)
Jul 13, 2022 5.700 5.800 5.600 5.778 18,893 +0.12(+2.08%)
Jul 12, 2022 5.900 6.000 5.600 5.660 26,562 -0.34(-5.67%)
Jul 11, 2022 5.800 6.287 5.766 6.000 86,932 +0.20(+3.45%)
Jul 08, 2022 5.600 5.875 5.600 5.800 65,672 +0.20(+3.50%)
Jul 07, 2022 5.500 5.800 5.500 5.604 58,915 -0.00(-0.07%)
Jul 06, 2022 5.600 5.900 5.500 5.608 38,147 +0.11(+1.93%)
Jul 05, 2022 5.600 5.850 5.500 5.502 26,776 -0.12(-2.10%)
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.