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

NRX Pharmaceuticals, Inc. - Warrant (NQ: NRXPW )

0.0700 -0.0327 (-31.84%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 27, 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 27, 2024 0.0801 0.0974 0.0700 0.0700 3,174 -0.03(-31.84%)
Dec 26, 2024 0.0795 0.1125 0.0790 0.1027 20,355 +0.03(+46.71%)
Dec 23, 2024 0.0700 165 +0.00(+4.48%)
Dec 20, 2024 0.0700 0.0700 0.0670 0.0670 600 +0.01(+10.56%)
Dec 18, 2024 0.0606 26 -0.02(-24.06%)
Dec 17, 2024 0.0798 0.0798 0.0790 0.0798 711 +0.02(+24.11%)
Dec 16, 2024 0.0643 0.0643 0.0643 0.0643 123 +0.00(+4.21%)
Dec 13, 2024 0.0617 0.0617 0.0617 0.0617 100 -0.01(-9.13%)
Dec 12, 2024 0.0680 0.0680 0.0679 0.0679 1,321 +0.01(+12.98%)
Dec 11, 2024 0.0700 0.0800 0.0589 0.0601 2,780 -0.01(-8.80%)
Dec 06, 2024 0.0659 0 +0.01(+9.83%)
Dec 05, 2024 0.0636 0.0636 0.0600 0.0600 300 +0.00(+7.14%)
Dec 03, 2024 0.0560 88 +0.01(+9.80%)
Nov 29, 2024 0.0510 4 -0.00(-3.59%)
Nov 26, 2024 0.0529 0 +0.00(+3.73%)
Nov 25, 2024 0.0520 0.0900 0.0500 0.0510 74,490 +0.00(+2.00%)
Nov 22, 2024 0.0504 0.0520 0.0500 0.0500 9,385 -0.00(-1.96%)
Nov 21, 2024 0.0502 0.0520 0.0500 0.0510 3,279 +0.00(+1.59%)
Nov 20, 2024 0.0868 0.0868 0.0501 0.0502 1,769 -0.02(-28.29%)
Nov 19, 2024 0.0700 0.0700 0.0700 0.0700 1,128 +0.01(+7.69%)
Nov 18, 2024 0.0650 0.0650 0.0547 0.0650 635 +0.01(+30.00%)
Nov 15, 2024 0.0700 0.0701 0.0500 0.0500 4,292 -0.02(-28.67%)
Nov 14, 2024 0.0701 0.0701 0.0701 0.0701 101 -0.01(-12.38%)
Nov 13, 2024 0.0723 0.0800 0.0723 0.0800 1,100 -0.01(-10.11%)
Nov 11, 2024 0.0890 0 +0.01(+15.58%)
Nov 08, 2024 0.0600 0.0776 0.0600 0.0770 2,425 +0.00(+1.32%)
Nov 07, 2024 0.0752 0.0761 0.0752 0.0760 959 +0.00(+2.70%)
Nov 06, 2024 0.0750 0.0750 0.0600 0.0740 1,125 +0.00(+4.23%)
Nov 05, 2024 0.0717 0.0717 0.0710 0.0710 317 -0.00(-5.33%)
Oct 31, 2024 0.0750 156 +0.00(+7.14%)
Oct 30, 2024 0.0395 0.0899 0.0395 0.0700 16,252 +0.02(+27.27%)
Oct 29, 2024 0.0500 0.0550 0.0500 0.0550 355 +0.00(+0.00%)
Oct 28, 2024 0.0650 0.0650 0.0550 0.0550 600 +0.00(+9.78%)
Oct 25, 2024 0.0594 0.0600 0.0495 0.0501 10,779 -0.00(-8.91%)
Oct 24, 2024 0.0545 0.0550 0.0524 0.0550 17,032 +0.00(+10.00%)
Oct 23, 2024 0.0500 0.0500 0.0500 0.0500 204 +0.00(+0.40%)
Oct 22, 2024 0.0498 0.0498 0.0498 0.0498 101 +0.01(+24.50%)
Oct 21, 2024 0.0399 0.0400 0.0399 0.0400 249 -0.01(-24.81%)
Oct 18, 2024 0.0538 0.0538 0.0532 0.0532 302 +0.00(+1.33%)
Oct 17, 2024 0.0480 0.0540 0.0395 0.0525 23,300 -0.00(-4.20%)
Oct 16, 2024 0.0500 0.0548 0.0405 0.0548 1,316 +0.00(+0.74%)
Oct 11, 2024 0.0544 134 +0.01(+20.89%)
Oct 09, 2024 0.0450 0 +0.00(+0.67%)
Oct 07, 2024 0.0447 14 +0.00(+4.44%)
Oct 04, 2024 0.0510 0.0510 0.0395 0.0428 9,242 -0.01(-16.24%)
Oct 03, 2024 0.0511 0.0511 0.0511 0.0511 351 +0.01(+14.06%)
Oct 02, 2024 0.0461 0.0501 0.0448 0.0448 2,050 +0.00(+12.00%)
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.