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

Nrx Pharmaceuticals Inc WT (NQ: NRXPW )

0.0600 -0.0200 (-25.00%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 0.0800 0.0800 0.0600 0.0600 555 -0.02(-22.08%)
Jul 15, 2024 0.0700 0.0825 0.0700 0.0770 3,151 +0.00(+6.35%)
Jul 12, 2024 0.0810 0.0850 0.0600 0.0724 46,075 -0.01(-7.18%)
Jul 11, 2024 0.0800 0.0800 0.0650 0.0780 11,791 +0.00(+4.00%)
Jul 10, 2024 0.0920 0.0920 0.0700 0.0750 4,501 -0.02(-18.48%)
Jul 09, 2024 0.0800 0.0920 0.0800 0.0920 1,464 +0.01(+10.05%)
Jul 08, 2024 0.0800 0.0836 0.0835 0.0836 7,857 +0.00(+0.00%)
Jul 05, 2024 0.0850 0.0850 0.0833 0.0836 7,700 +0.00(+4.50%)
Jul 03, 2024 0.0800 0.0800 0.0800 0.0800 110 +0.00(+1.65%)
Jul 02, 2024 0.0787 0.0787 0.0787 0.0787 711 -0.01(-7.41%)
Jul 01, 2024 0.0570 0.0910 0.0570 0.0850 10,231 +0.02(+41.43%)
Jun 28, 2024 0.0801 0.0882 0.0600 0.0601 16,291 -0.03(-34.67%)
Jun 27, 2024 0.0716 0.0920 0.0716 0.0920 305 +0.01(+7.98%)
Jun 26, 2024 0.0820 0.0852 0.0820 0.0852 2,563 -0.01(-7.39%)
Jun 25, 2024 0.0918 0.0920 0.0918 0.0920 1,107 +0.02(+28.49%)
Jun 21, 2024 0.0716 2 -0.02(-21.32%)
Jun 20, 2024 0.0910 0.0910 0.0910 0.0910 295 -0.00(-3.19%)
Jun 18, 2024 0.0940 0.0940 0.0828 0.0940 761 +0.02(+31.10%)
Jun 17, 2024 0.0838 0.0940 0.0716 0.0717 17,232 -0.02(-17.87%)
Jun 13, 2024 0.0873 46 +0.03(+45.50%)
Jun 10, 2024 0.0600 0 +0.00(+0.00%)
Jun 07, 2024 0.0774 0.0940 0.0600 0.0600 7,431 -0.02(-24.05%)
Jun 06, 2024 0.0900 0.0940 0.0500 0.0790 14,515 -0.02(-16.84%)
Jun 05, 2024 0.0880 0.0950 0.0880 0.0950 400 +0.01(+11.63%)
Jun 04, 2024 0.0900 0.0948 0.0851 0.0851 1,975 -0.01(-10.42%)
Jun 03, 2024 0.0740 0.0950 0.0740 0.0950 9,101 +0.00(+3.83%)
May 31, 2024 0.0935 0.0980 0.0851 0.0915 6,000 -0.01(-6.44%)
May 30, 2024 0.0978 0.0978 0.0978 0.0978 5,103 +0.01(+8.67%)
May 29, 2024 0.0950 0.0950 0.0800 0.0900 14,535 +0.01(+8.04%)
May 28, 2024 0.1078 0.1078 0.0833 0.0833 3,805 -0.01(-7.44%)
May 24, 2024 0.0845 0.0930 0.0810 0.0900 2,320 -0.00(-0.22%)
May 23, 2024 0.0880 0.0902 0.0880 0.0902 25,601 +0.01(+12.75%)
May 22, 2024 0.1000 0.1090 0.0760 0.0800 15,542 -0.01(-11.31%)
May 21, 2024 0.1100 0.1240 0.0901 0.0902 14,189 -0.02(-18.00%)
May 20, 2024 0.0945 0.1250 0.0945 0.1100 20,155 +0.02(+27.46%)
May 17, 2024 0.0700 0.1000 0.0668 0.0863 13,065 +0.02(+32.77%)
May 16, 2024 0.0941 0.0950 0.0650 0.0650 19,120 -0.01(-13.45%)
May 15, 2024 0.0748 0.0900 0.0748 0.0751 8,958 +0.01(+7.29%)
May 14, 2024 0.0470 0.0835 0.0470 0.0700 51,530 -0.00(-6.42%)
May 13, 2024 0.0631 0.0970 0.0625 0.0748 7,125 +0.00(+5.35%)
May 10, 2024 0.0757 0.0977 0.0710 0.0710 10,808 -0.00(-5.33%)
May 09, 2024 0.0715 0.1090 0.0675 0.0750 9,965 -0.01(-9.09%)
May 08, 2024 0.0983 0.0983 0.0750 0.0825 12,547 -0.01(-8.03%)
May 07, 2024 0.1030 0.1270 0.0393 0.0897 168,802 -0.02(-14.57%)
May 06, 2024 0.0900 0.1300 0.0900 0.1050 49,433 +0.01(+5.11%)
May 03, 2024 0.0810 0.1201 0.0800 0.0999 49,084 +0.01(+11.00%)
May 02, 2024 0.0887 0.0950 0.0887 0.0900 3,277 -0.03(-25.00%)
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.