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

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.810 +0.130 (+3.53%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
Jun 30, 2023 0.4910 0.4960 0.4800 0.4835 46,280 -0.01(-1.33%)
Jun 29, 2023 0.4600 0.5000 0.4600 0.4900 146,526 +0.03(+6.52%)
Jun 28, 2023 0.4970 0.4970 0.4600 0.4600 367,037 -0.03(-5.93%)
Jun 27, 2023 0.5100 0.5252 0.4808 0.4890 376,718 -0.01(-2.20%)
Jun 26, 2023 0.5000 0.5300 0.5000 0.5000 184,988 -0.00(-0.40%)
Jun 23, 2023 0.5000 0.5300 0.5000 0.5020 205,111 -0.02(-3.46%)
Jun 22, 2023 0.5080 0.5400 0.5001 0.5200 269,231 +0.02(+4.00%)
Jun 21, 2023 0.5200 0.5201 0.5000 0.5000 345,405 -0.01(-2.31%)
Jun 20, 2023 0.5500 0.5500 0.5117 0.5118 132,297 -0.01(-1.58%)
Jun 16, 2023 0.5499 0.5499 0.5100 0.5200 446,609 -0.01(-1.89%)
Jun 15, 2023 0.5500 0.5486 0.5290 0.5300 428,396 -0.01(-2.11%)
Jun 14, 2023 0.5400 0.5500 0.5300 0.5414 444,891 +0.01(+1.01%)
Jun 13, 2023 0.5500 0.5480 0.5250 0.5360 313,870 +0.00(+0.19%)
Jun 12, 2023 0.5395 0.5430 0.5200 0.5350 311,233 +0.02(+4.70%)
Jun 09, 2023 0.5500 0.5500 0.5100 0.5110 461,980 -0.02(-3.38%)
Jun 08, 2023 0.5321 0.5469 0.5200 0.5289 381,020 +0.00(+0.67%)
Jun 07, 2023 0.5243 0.5498 0.5200 0.5254 838,084 -0.00(-0.87%)
Jun 06, 2023 0.6500 0.6500 0.4900 0.5300 1,981,995 -0.12(-18.75%)
Jun 05, 2023 0.8824 0.9539 0.6523 0.6523 2,496,811 -0.24(-26.71%)
Jun 02, 2023 0.7300 1.200 0.7227 0.8900 3,487,224 +0.16(+21.92%)
Jun 01, 2023 0.7200 0.7400 0.6880 0.7300 166,979 +0.03(+4.29%)
May 31, 2023 0.6800 0.7000 0.6600 0.7000 82,167 +0.00(+0.00%)
May 30, 2023 0.6673 0.7000 0.6673 0.7000 40,252 +0.00(+0.00%)
May 26, 2023 0.6998 0.7000 0.6773 0.7000 87,779 +0.02(+3.35%)
May 25, 2023 0.6896 0.6900 0.6600 0.6773 123,437 +0.01(+1.09%)
May 24, 2023 0.6900 0.6892 0.6545 0.6700 63,923 +0.01(+0.81%)
May 23, 2023 0.6800 0.7200 0.6600 0.6646 213,681 -0.02(-2.98%)
May 22, 2023 0.6800 0.7000 0.6700 0.6850 202,299 -0.03(-4.86%)
May 19, 2023 0.7080 0.7220 0.6700 0.7200 60,955 +0.04(+5.90%)
May 18, 2023 0.6800 0.6800 0.6600 0.6799 136,615 +0.00(+0.00%)
May 17, 2023 0.6501 0.6830 0.6300 0.6799 102,307 +0.03(+5.26%)
May 16, 2023 0.7400 0.7400 0.6270 0.6459 179,631 -0.05(-7.26%)
May 15, 2023 0.6400 0.7237 0.6310 0.6965 307,063 +0.07(+10.56%)
May 12, 2023 0.6100 0.6426 0.6000 0.6300 60,514 +0.02(+2.77%)
May 11, 2023 0.6102 0.6500 0.6035 0.6130 61,798 -0.01(-1.92%)
May 10, 2023 0.6100 0.6400 0.5900 0.6250 179,157 +0.01(+0.81%)
May 09, 2023 0.6300 0.6300 0.6050 0.6200 54,426 +0.00(+0.00%)
May 08, 2023 0.6200 0.6400 0.6000 0.6200 140,284 +0.01(+1.39%)
May 05, 2023 0.6200 0.6300 0.6001 0.6115 97,915 +0.01(+1.90%)
May 04, 2023 0.6000 0.6200 0.5900 0.6001 82,637 +0.00(+0.60%)
May 03, 2023 0.6000 0.6766 0.5776 0.5965 197,091 -0.05(-7.51%)
May 02, 2023 0.6000 0.6793 0.5800 0.6449 220,766 +0.07(+12.92%)
May 01, 2023 0.5700 0.6000 0.5700 0.5711 54,418 -0.01(-1.74%)
Apr 28, 2023 0.5700 0.6000 0.5700 0.5812 83,750 +0.01(+1.93%)
Apr 27, 2023 0.5800 0.5825 0.5685 0.5702 71,270 -0.02(-3.52%)
Apr 26, 2023 0.6100 0.6201 0.5778 0.5910 92,327 -0.02(-3.73%)
Apr 25, 2023 0.6000 0.6249 0.5895 0.6139 95,003 +0.03(+5.25%)
Apr 24, 2023 0.5700 0.6190 0.5700 0.5833 94,558 -0.02(-2.78%)
Apr 21, 2023 0.6300 0.6400 0.5800 0.6000 90,700 -0.00(-0.02%)
Apr 20, 2023 0.6201 0.6400 0.5820 0.6001 48,432 -0.03(-5.50%)
Apr 19, 2023 0.6300 0.6350 0.6136 0.6350 22,327 +0.01(+0.79%)
Apr 18, 2023 0.6320 0.6500 0.5917 0.6300 66,989 -0.01(-1.53%)
Apr 17, 2023 0.6300 0.6405 0.6000 0.6398 82,732 +0.02(+3.44%)
Apr 14, 2023 0.6480 0.6667 0.6081 0.6185 104,384 -0.01(-1.83%)
Apr 13, 2023 0.6021 0.6500 0.6021 0.6300 75,044 +0.01(+1.61%)
Apr 12, 2023 0.6400 0.6500 0.6100 0.6200 87,554 +0.00(+0.00%)
Apr 11, 2023 0.5709 0.6300 0.5709 0.6200 104,542 +0.05(+8.77%)
Apr 10, 2023 0.5900 0.6027 0.5500 0.5700 134,980 -0.01(-1.55%)
Apr 06, 2023 0.5700 0.5900 0.5500 0.5790 84,337 +0.03(+5.27%)
Apr 05, 2023 0.5600 0.5824 0.5400 0.5500 81,857 -0.03(-4.99%)
Apr 04, 2023 0.6280 0.6280 0.4940 0.5789 331,728 -0.04(-6.99%)
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.