Indicators

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.790 -0.110 (-2.82%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 23, 2024 Add to My Watchlist

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%)

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.