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 )

4.910 +0.060 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2025 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 (%)
Jan 10, 2025 3.760 4.920 3.720 4.850 2,545,820 +1.09(+28.99%)
Jan 08, 2025 4.780 4.790 3.200 3.760 2,857,264 -0.90(-19.31%)
Jan 07, 2025 3.800 4.850 3.670 4.660 4,576,620 +1.15(+32.76%)
Jan 06, 2025 2.920 3.800 2.690 3.510 4,108,117 +0.82(+30.48%)
Jan 03, 2025 3.130 3.740 2.600 2.690 5,020,032 -0.30(-10.03%)
Jan 02, 2025 2.120 3.400 2.100 2.990 10,429,009 +0.79(+35.91%)
Dec 31, 2024 2.200 0 +0.67(+43.79%)
Dec 30, 2024 1.520 1.550 1.430 1.530 1,238,192 +0.02(+1.32%)
Dec 27, 2024 1.550 1.560 1.410 1.510 466,617 -0.02(-1.31%)
Dec 26, 2024 1.620 1.950 1.460 1.530 1,768,087 -0.04(-2.55%)
Dec 24, 2024 1.450 1.790 1.420 1.570 1,003,470 +0.15(+10.56%)
Dec 23, 2024 1.520 1.530 1.400 1.420 250,466 -0.08(-5.33%)
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 1.525 264,452 -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 1.190 154,274 -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%)
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.