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

NRX Pharmaceuticals, Inc. - Common Stock (NQ: NRXP )

1.500 -0.020 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 20, 2024 1.550 1.550 1.460 1.500 380,130 -0.02(-1.64%)
Dec 19, 2024 1.560 1.590 1.460 1.525 253,458 -0.02(-1.29%)
Dec 18, 2024 1.850 1.850 1.450 1.545 1,408,876 -0.09(-5.79%)
Dec 17, 2024 1.260 1.680 1.210 1.640 1,286,448 +0.44(+36.67%)
Dec 16, 2024 1.220 1.220 1.170 1.200 149,635 +0.00(+0.00%)
Dec 13, 2024 1.180 1.230 1.180 1.200 200,468 +0.00(+0.00%)
Dec 12, 2024 1.180 1.210 1.170 1.200 124,610 +0.01(+0.84%)
Dec 11, 2024 1.190 1.200 1.150 1.190 108,334 -0.02(-1.65%)
Dec 10, 2024 1.240 1.240 1.160 1.210 207,851 +0.00(+0.00%)
Dec 09, 2024 1.220 1.240 1.190 1.210 228,809 -0.01(-0.82%)
Dec 06, 2024 1.170 1.220 1.170 1.220 76,739 +0.03(+2.52%)
Dec 05, 2024 1.210 1.220 1.160 1.190 154,234 -0.03(-2.46%)
Dec 04, 2024 1.260 1.290 1.153 1.220 249,152 -0.04(-3.17%)
Dec 03, 2024 1.330 1.380 1.250 1.260 172,809 -0.09(-6.67%)
Dec 02, 2024 1.330 1.370 1.290 1.350 376,424 +0.04(+3.05%)
Nov 29, 2024 1.300 1.335 1.290 1.310 75,247 +0.02(+1.55%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.