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

Nrx Pharmaceuticals Inc (NQ: NRXP )

2.100 +0.040 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 0.3100 0.3600 0.3050 0.3590 2,765,041 +0.05(+17.78%)
Feb 28, 2024 0.3000 0.3100 0.2920 0.3048 1,429,776 +0.01(+3.67%)
Feb 27, 2024 0.2900 0.3076 0.2800 0.2940 6,606,435 -0.13(-31.24%)
Feb 26, 2024 0.4700 0.4741 0.4251 0.4276 833,642 -0.01(-2.82%)
Feb 23, 2024 0.4400 0.4783 0.4313 0.4400 687,095 +0.00(+0.00%)
Feb 22, 2024 0.4575 0.4630 0.4340 0.4400 533,575 -0.01(-1.41%)
Feb 21, 2024 0.4686 0.4686 0.4400 0.4463 165,588 -0.00(-0.80%)
Feb 20, 2024 0.4687 0.4938 0.4221 0.4499 1,147,080 -0.02(-4.44%)
Feb 16, 2024 0.4900 0.4900 0.4680 0.4708 659,014 -0.01(-2.73%)
Feb 15, 2024 0.4900 0.4983 0.4760 0.4840 944,042 -0.01(-1.65%)
Feb 14, 2024 0.5000 0.5000 0.4625 0.4921 860,918 -0.01(-1.56%)
Feb 13, 2024 0.4886 0.5000 0.4700 0.4999 408,223 +0.02(+4.15%)
Feb 12, 2024 0.5300 0.5599 0.4645 0.4800 2,722,391 -0.03(-6.25%)
Feb 09, 2024 0.4810 0.5299 0.4810 0.5120 2,238,234 +0.05(+10.34%)
Feb 08, 2024 0.3990 0.4800 0.3990 0.4640 1,611,215 +0.06(+14.20%)
Feb 07, 2024 0.3900 0.4100 0.3850 0.4063 459,529 +0.01(+3.31%)
Feb 06, 2024 0.3990 0.3990 0.3800 0.3933 221,468 -0.01(-1.43%)
Feb 05, 2024 0.4000 0.4043 0.3750 0.3990 458,724 +0.02(+5.28%)
Feb 02, 2024 0.3800 0.3850 0.3700 0.3790 206,233 +0.01(+1.36%)
Feb 01, 2024 0.3700 0.3898 0.3633 0.3739 162,360 +0.00(+1.05%)
Jan 31, 2024 0.3900 0.3900 0.3600 0.3700 370,809 -0.01(-1.33%)
Jan 30, 2024 0.3900 0.4049 0.3600 0.3750 339,141 -0.02(-4.34%)
Jan 29, 2024 0.3992 0.3992 0.3800 0.3920 204,285 +0.01(+2.56%)
Jan 26, 2024 0.4100 0.4174 0.3601 0.3822 784,838 -0.04(-8.59%)
Jan 25, 2024 0.4300 0.4600 0.3750 0.4181 879,632 -0.02(-4.76%)
Jan 24, 2024 0.4208 0.4500 0.4200 0.4390 255,678 +0.02(+4.52%)
Jan 23, 2024 0.4500 0.4700 0.4076 0.4200 505,665 -0.02(-4.02%)
Jan 22, 2024 0.4500 0.4900 0.4301 0.4376 861,105 +0.01(+3.01%)
Jan 19, 2024 0.4235 0.4400 0.4041 0.4248 339,953 -0.00(-0.75%)
Jan 18, 2024 0.4400 0.4399 0.4101 0.4280 193,703 -0.00(-0.12%)
Jan 17, 2024 0.4000 0.4298 0.4000 0.4285 198,095 +0.00(+0.68%)
Jan 16, 2024 0.4255 0.4469 0.4014 0.4256 1,303,289 -0.00(-0.54%)
Jan 12, 2024 0.4200 0.4371 0.4200 0.4279 179,751 +0.01(+3.11%)
Jan 11, 2024 0.4500 0.4550 0.4106 0.4150 350,701 -0.03(-7.05%)
Jan 10, 2024 0.4350 0.4578 0.4299 0.4465 259,114 +0.02(+4.86%)
Jan 09, 2024 0.4495 0.4500 0.4200 0.4258 231,618 -0.01(-2.32%)
Jan 08, 2024 0.4351 0.4585 0.4120 0.4359 429,935 +0.02(+4.71%)
Jan 05, 2024 0.4565 0.4600 0.4100 0.4163 659,409 -0.04(-9.10%)
Jan 04, 2024 0.4780 0.4950 0.4501 0.4580 538,108 -0.03(-5.57%)
Jan 03, 2024 0.5000 0.5028 0.4610 0.4850 491,177 -0.01(-2.81%)
Jan 02, 2024 0.4600 0.5272 0.4555 0.4990 1,759,852 +0.04(+8.48%)
Dec 29, 2023 0.4520 0.4680 0.4310 0.4600 480,134 -0.00(-0.86%)
Dec 28, 2023 0.4750 0.4850 0.4580 0.4640 348,412 -0.01(-2.11%)
Dec 27, 2023 0.4700 0.4850 0.4410 0.4740 740,247 +0.01(+1.50%)
Dec 26, 2023 0.4500 0.4829 0.4410 0.4670 1,092,345 +0.02(+3.32%)
Dec 22, 2023 0.4160 0.4639 0.4160 0.4520 790,525 +0.02(+4.99%)
Dec 21, 2023 0.4000 0.4500 0.3900 0.4305 893,074 +0.02(+5.33%)
Dec 20, 2023 0.3830 0.4300 0.3751 0.4087 1,448,242 +0.02(+4.77%)
Dec 19, 2023 0.4000 0.4400 0.3747 0.3901 2,866,160 -0.03(-7.34%)
Dec 18, 2023 0.4400 0.4770 0.3700 0.4210 24,676,318 +0.08(+24.19%)
Dec 15, 2023 0.3400 0.3490 0.3390 0.3390 285,784 +0.00(+0.53%)
Dec 14, 2023 0.3160 0.3500 0.3160 0.3372 145,692 +0.01(+2.03%)
Dec 13, 2023 0.3200 0.3420 0.3200 0.3305 149,754 +0.01(+1.69%)
Dec 12, 2023 0.3350 0.3436 0.3203 0.3250 79,406 -0.01(-1.52%)
Dec 11, 2023 0.3400 0.3480 0.3290 0.3300 219,612 -0.00(-0.45%)
Dec 08, 2023 0.3390 0.3467 0.3230 0.3315 145,852 +0.00(+0.48%)
Dec 07, 2023 0.3200 0.3479 0.3200 0.3299 342,215 -0.00(-0.57%)
Dec 06, 2023 0.3300 0.3499 0.3284 0.3318 156,299 -0.01(-2.41%)
Dec 05, 2023 0.3213 0.3790 0.3200 0.3400 267,795 -0.01(-2.44%)
Dec 04, 2023 0.3739 0.3800 0.3336 0.3485 478,044 -0.02(-5.04%)
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.