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

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.540 +0.020 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 31, 2022 0.5500 0.6100 0.5400 0.5594 2,904,953 +0.02(+4.64%)
May 27, 2022 0.5800 0.5801 0.5110 0.5346 2,985,103 -0.04(-7.35%)
May 26, 2022 0.8500 0.8599 0.4899 0.5770 17,598,544 -0.80(-58.19%)
May 25, 2022 1.360 1.450 1.360 1.380 280,070 -0.03(-2.13%)
May 24, 2022 1.450 1.450 1.350 1.410 281,195 -0.07(-4.73%)
May 23, 2022 1.550 1.569 1.420 1.480 340,586 -0.02(-1.33%)
May 20, 2022 1.530 1.630 1.480 1.500 963,286 +0.00(+0.00%)
May 19, 2022 1.360 1.680 1.340 1.500 2,206,812 +0.18(+13.64%)
May 18, 2022 1.350 1.460 1.300 1.320 337,462 -0.04(-2.94%)
May 17, 2022 1.360 1.390 1.280 1.360 313,542 +0.00(+0.00%)
May 16, 2022 1.400 1.470 1.320 1.360 452,826 +0.04(+3.03%)
May 13, 2022 1.300 1.340 1.220 1.320 501,478 +0.10(+8.20%)
May 12, 2022 1.240 1.350 1.160 1.220 761,172 +0.05(+4.27%)
May 11, 2022 1.270 1.300 1.150 1.170 448,845 -0.14(-10.69%)
May 10, 2022 1.410 1.420 1.280 1.310 330,600 -0.04(-2.96%)
May 09, 2022 1.490 1.510 1.320 1.350 402,181 -0.16(-10.60%)
May 06, 2022 1.700 1.700 1.490 1.510 347,036 -0.17(-10.12%)
May 05, 2022 1.630 1.690 1.510 1.680 722,624 +0.05(+3.07%)
May 04, 2022 1.640 1.680 1.560 1.630 406,742 -0.03(-1.81%)
May 03, 2022 1.630 1.680 1.480 1.660 563,730 +0.11(+7.10%)
May 02, 2022 1.530 1.640 1.490 1.550 555,002 -0.01(-0.64%)
Apr 29, 2022 1.570 1.610 1.515 1.560 348,202 +0.01(+0.65%)
Apr 28, 2022 1.700 1.702 1.490 1.550 596,373 -0.13(-7.74%)
Apr 27, 2022 1.660 1.710 1.610 1.680 439,385 -0.01(-0.59%)
Apr 26, 2022 1.740 1.810 1.650 1.690 269,709 -0.13(-7.14%)
Apr 25, 2022 1.610 1.850 1.590 1.820 571,740 +0.12(+7.06%)
Apr 22, 2022 1.800 1.830 1.610 1.700 611,762 -0.15(-8.11%)
Apr 21, 2022 2.150 2.180 1.850 1.850 977,585 -0.28(-13.15%)
Apr 20, 2022 2.170 2.200 2.120 2.130 361,172 -0.07(-3.18%)
Apr 19, 2022 2.140 2.240 2.100 2.200 284,381 +0.05(+2.33%)
Apr 18, 2022 2.360 2.360 2.150 2.150 255,111 -0.27(-11.16%)
Apr 14, 2022 2.300 2.450 2.250 2.420 260,318 +0.12(+5.22%)
Apr 13, 2022 2.200 2.310 2.160 2.300 235,392 +0.10(+4.55%)
Apr 12, 2022 2.180 2.275 2.130 2.200 331,729 +0.02(+0.92%)
Apr 11, 2022 2.150 2.300 2.080 2.180 675,961 +0.02(+0.93%)
Apr 08, 2022 2.250 2.280 2.110 2.160 869,626 -0.12(-5.47%)
Apr 07, 2022 2.360 2.360 2.255 2.285 458,205 -0.10(-4.39%)
Apr 06, 2022 2.380 2.390 2.250 2.390 389,468 +0.01(+0.42%)
Apr 05, 2022 2.380 2.450 2.340 2.380 318,552 -0.04(-1.65%)
Apr 04, 2022 2.390 2.440 2.330 2.420 487,690 +0.00(+0.00%)
Apr 01, 2022 2.470 2.489 2.380 2.420 465,372 -0.03(-1.22%)
Mar 31, 2022 2.690 2.700 2.260 2.450 2,248,899 -0.40(-14.04%)
Mar 30, 2022 2.850 2.960 2.810 2.850 393,698 +0.03(+1.06%)
Mar 29, 2022 2.860 2.930 2.770 2.820 382,005 -0.01(-0.35%)
Mar 28, 2022 2.760 2.870 2.650 2.830 847,615 +0.06(+2.17%)
Mar 25, 2022 2.810 2.830 2.710 2.770 384,703 +0.00(+0.00%)
Mar 24, 2022 2.900 2.988 2.770 2.770 568,770 -0.08(-2.81%)
Mar 23, 2022 2.940 3.025 2.850 2.850 481,289 -0.10(-3.39%)
Mar 22, 2022 2.930 2.990 2.850 2.950 690,502 +0.02(+0.68%)
Mar 21, 2022 3.150 3.190 2.910 2.930 813,135 -0.22(-6.98%)
Mar 18, 2022 3.240 3.400 3.070 3.150 1,240,467 -0.09(-2.78%)
Mar 17, 2022 3.200 3.420 3.200 3.240 628,580 -0.03(-0.92%)
Mar 16, 2022 3.180 3.350 3.141 3.270 569,784 +0.17(+5.48%)
Mar 15, 2022 3.160 3.250 3.020 3.100 395,142 -0.06(-1.90%)
Mar 14, 2022 3.020 3.260 2.930 3.160 752,446 +0.26(+8.97%)
Mar 11, 2022 3.090 3.160 2.864 2.900 358,278 -0.14(-4.61%)
Mar 10, 2022 3.080 3.190 2.970 3.040 629,762 -0.26(-7.88%)
Mar 09, 2022 2.670 3.540 2.670 3.300 2,569,134 +0.69(+26.44%)
Mar 08, 2022 2.500 2.670 2.380 2.610 699,817 +0.11(+4.40%)
Mar 07, 2022 2.500 2.680 2.420 2.500 681,906 -0.03(-1.19%)
Mar 04, 2022 2.650 2.720 2.470 2.530 456,983 -0.16(-5.95%)
Mar 03, 2022 2.930 2.930 2.630 2.690 736,385 -0.19(-6.76%)
Mar 02, 2022 2.840 2.900 2.610 2.885 1,047,437 +0.05(+1.94%)
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.