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

Nrx Pharmaceuticals Inc (NQ: NRXP )

1.290 +0.020 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.270 1.310 1.260 1.290 39,824 +0.02(+1.57%)
Nov 26, 2024 1.330 1.340 1.260 1.270 80,748 -0.04(-3.05%)
Nov 25, 2024 1.260 1.470 1.260 1.310 644,826 +0.05(+3.97%)
Nov 22, 2024 1.240 1.270 1.210 1.260 79,899 +0.03(+2.44%)
Nov 21, 2024 1.200 1.230 1.190 1.230 96,640 +0.02(+1.65%)
Nov 20, 2024 1.230 1.240 1.200 1.210 68,859 -0.02(-1.22%)
Nov 19, 2024 1.300 1.320 1.130 1.225 295,043 -0.07(-5.77%)
Nov 18, 2024 1.240 1.360 1.170 1.300 491,490 +0.11(+9.24%)
Nov 15, 2024 1.160 1.200 1.130 1.190 102,989 +0.03(+2.59%)
Nov 14, 2024 1.250 1.250 1.120 1.160 149,239 -0.09(-7.20%)
Nov 13, 2024 1.300 1.300 1.240 1.250 71,596 -0.01(-0.79%)
Nov 12, 2024 1.230 1.290 1.230 1.260 113,721 -0.01(-0.79%)
Nov 11, 2024 1.310 1.350 1.241 1.270 212,753 -0.04(-3.42%)
Nov 08, 2024 1.300 1.330 1.280 1.315 128,551 +0.01(+1.15%)
Nov 07, 2024 1.320 1.330 1.260 1.300 123,096 -0.01(-0.76%)
Nov 06, 2024 1.270 1.320 1.250 1.310 67,445 +0.04(+3.15%)
Nov 05, 2024 1.320 1.350 1.270 1.270 72,663 -0.05(-3.79%)
Nov 04, 2024 1.380 1.440 1.310 1.320 175,196 -0.06(-4.69%)
Nov 01, 2024 1.350 1.390 1.322 1.385 25,665 +0.01(+1.09%)
Oct 31, 2024 1.450 1.450 1.228 1.370 254,505 -0.06(-4.20%)
Oct 30, 2024 1.280 1.440 1.260 1.430 410,245 +0.16(+12.60%)
Oct 29, 2024 1.300 1.300 1.250 1.270 97,844 -0.02(-1.55%)
Oct 28, 2024 1.250 1.300 1.210 1.290 182,879 +0.08(+6.61%)
Oct 25, 2024 1.240 1.240 1.198 1.210 62,632 +0.00(+0.00%)
Oct 24, 2024 1.200 1.210 1.190 1.210 92,146 +0.00(+0.00%)
Oct 23, 2024 1.240 1.240 1.170 1.210 57,806 +0.01(+0.83%)
Oct 22, 2024 1.240 1.290 1.120 1.200 340,795 -0.04(-3.23%)
Oct 21, 2024 1.240 1.340 1.230 1.240 409,443 -0.01(-0.80%)
Oct 18, 2024 1.280 1.290 1.240 1.250 36,414 -0.01(-1.19%)
Oct 17, 2024 1.250 1.300 1.160 1.265 202,727 +0.03(+2.85%)
Oct 16, 2024 1.250 1.270 1.100 1.230 208,745 +0.03(+2.50%)
Oct 15, 2024 1.340 1.340 1.180 1.200 159,900 -0.12(-9.09%)
Oct 14, 2024 1.410 1.440 1.300 1.320 109,954 -0.05(-3.65%)
Oct 11, 2024 1.350 1.400 1.350 1.370 90,176 -0.00(-0.36%)
Oct 10, 2024 1.470 1.470 1.325 1.375 146,908 -0.09(-6.46%)
Oct 09, 2024 1.470 1.490 1.450 1.470 42,255 -0.01(-0.68%)
Oct 08, 2024 1.510 1.537 1.460 1.480 52,123 -0.02(-1.33%)
Oct 07, 2024 1.550 1.515 1.450 1.500 72,978 -0.04(-2.60%)
Oct 04, 2024 1.550 1.570 1.490 1.540 60,883 +0.01(+0.65%)
Oct 03, 2024 1.670 1.670 1.530 1.530 57,631 -0.06(-3.77%)
Oct 02, 2024 1.640 1.640 1.560 1.590 80,674 -0.02(-1.24%)
Oct 01, 2024 1.710 1.740 1.610 1.610 91,069 -0.08(-4.73%)
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%)
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.