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

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.810 +0.130 (+3.53%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 28, 2023 1.080 1.080 1.020 1.020 63,666 +0.01(+0.99%)
Feb 27, 2023 1.030 1.040 1.000 1.010 56,949 +0.01(+1.00%)
Feb 24, 2023 1.050 1.070 1.000 1.000 90,214 -0.04(-3.85%)
Feb 23, 2023 1.080 1.100 1.030 1.040 129,053 -0.05(-4.59%)
Feb 22, 2023 1.100 1.110 1.070 1.090 98,996 +0.00(+0.00%)
Feb 21, 2023 1.140 1.140 1.080 1.090 95,860 -0.02(-1.80%)
Feb 17, 2023 1.060 1.160 1.050 1.110 168,058 +0.03(+2.78%)
Feb 16, 2023 1.080 1.100 1.040 1.080 96,864 +0.01(+0.93%)
Feb 15, 2023 1.090 1.130 1.020 1.070 177,284 -0.02(-1.83%)
Feb 14, 2023 1.120 1.140 1.060 1.090 125,047 -0.05(-4.39%)
Feb 13, 2023 1.120 1.170 1.106 1.140 83,666 +0.02(+1.79%)
Feb 10, 2023 1.100 1.180 1.080 1.120 140,403 -0.01(-0.88%)
Feb 09, 2023 1.130 1.160 1.080 1.130 149,771 +0.03(+2.73%)
Feb 08, 2023 1.150 1.220 1.070 1.100 336,259 -0.13(-10.57%)
Feb 07, 2023 1.260 1.280 1.160 1.230 151,058 -0.02(-1.60%)
Feb 06, 2023 1.230 1.260 1.210 1.250 71,450 +0.00(+0.00%)
Feb 03, 2023 1.240 1.270 1.200 1.250 134,886 +0.00(+0.00%)
Feb 02, 2023 1.170 1.250 1.170 1.250 203,102 +0.07(+5.93%)
Feb 01, 2023 1.180 1.230 1.171 1.180 74,054 +0.01(+0.85%)
Jan 31, 2023 1.250 1.290 1.150 1.170 201,833 -0.05(-4.10%)
Jan 30, 2023 1.240 1.240 1.200 1.220 122,920 -0.01(-0.81%)
Jan 27, 2023 1.220 1.260 1.180 1.230 246,865 -0.02(-1.60%)
Jan 26, 2023 1.280 1.280 1.200 1.250 79,784 -0.03(-2.34%)
Jan 25, 2023 1.270 1.280 1.220 1.280 109,928 +0.00(+0.00%)
Jan 24, 2023 1.250 1.310 1.220 1.280 191,953 +0.02(+1.59%)
Jan 23, 2023 1.300 1.320 1.250 1.260 183,483 -0.04(-3.08%)
Jan 20, 2023 1.230 1.315 1.221 1.300 205,942 +0.04(+3.17%)
Jan 19, 2023 1.280 1.300 1.190 1.260 1,329,197 +0.01(+0.80%)
Jan 18, 2023 1.310 1.350 1.190 1.250 169,574 -0.09(-6.72%)
Jan 17, 2023 1.380 1.387 1.282 1.340 197,136 -0.06(-4.29%)
Jan 13, 2023 1.320 1.410 1.300 1.400 376,697 +0.08(+6.06%)
Jan 12, 2023 1.300 1.320 1.250 1.320 161,074 +0.03(+2.33%)
Jan 11, 2023 1.290 1.335 1.220 1.290 289,702 +0.04(+3.20%)
Jan 10, 2023 1.170 1.280 1.150 1.250 310,562 +0.09(+7.76%)
Jan 09, 2023 1.140 1.180 1.100 1.160 223,584 +0.00(+0.00%)
Jan 06, 2023 1.110 1.180 1.110 1.160 134,926 +0.06(+5.45%)
Jan 05, 2023 1.180 1.180 1.100 1.100 176,297 -0.08(-6.78%)
Jan 04, 2023 1.110 1.210 1.110 1.180 296,988 -0.03(-2.48%)
Jan 03, 2023 1.140 1.280 1.120 1.210 1,394,516 +0.10(+9.01%)
Dec 30, 2022 1.090 1.130 1.070 1.110 248,009 +0.02(+1.83%)
Dec 29, 2022 1.080 1.130 1.070 1.090 149,672 -0.01(-0.91%)
Dec 28, 2022 1.140 1.200 1.059 1.100 221,156 +0.00(+0.00%)
Dec 27, 2022 1.100 1.180 1.030 1.100 235,562 +0.02(+1.85%)
Dec 23, 2022 1.060 1.100 1.046 1.080 169,947 +0.00(+0.00%)
Dec 22, 2022 1.110 1.110 1.040 1.080 170,362 -0.03(-2.70%)
Dec 21, 2022 1.140 1.200 1.110 1.110 123,255 -0.03(-2.63%)
Dec 20, 2022 1.070 1.220 1.070 1.140 389,800 +0.07(+6.54%)
Dec 19, 2022 1.200 1.221 1.030 1.070 418,585 -0.08(-6.96%)
Dec 16, 2022 1.070 1.220 1.010 1.150 772,264 +0.06(+5.50%)
Dec 15, 2022 1.110 1.140 1.060 1.090 182,261 -0.04(-3.54%)
Dec 14, 2022 1.130 1.130 1.100 1.130 171,774 +0.03(+2.73%)
Dec 13, 2022 1.230 1.290 1.050 1.100 803,081 -0.14(-11.29%)
Dec 12, 2022 1.340 1.386 1.230 1.240 328,106 -0.10(-7.46%)
Dec 09, 2022 1.410 1.410 1.330 1.340 278,049 -0.08(-5.63%)
Dec 08, 2022 1.410 1.450 1.380 1.420 250,557 -0.02(-1.39%)
Dec 07, 2022 1.440 1.460 1.310 1.440 311,030 -0.02(-1.37%)
Dec 06, 2022 1.420 1.470 1.393 1.460 448,355 +0.06(+4.29%)
Dec 05, 2022 1.400 1.420 1.350 1.400 210,587 +0.02(+1.45%)
Dec 02, 2022 1.470 1.470 1.300 1.380 415,705 -0.10(-6.76%)
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.