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

(NY: NRXS )

2.910 -0.140 (-4.59%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Apr 30, 2024 3.030 3.200 2.970 3.200 9,522 -0.04(-1.23%)
Apr 29, 2024 3.100 3.250 3.100 3.240 3,578 -0.01(-0.31%)
Apr 26, 2024 2.900 3.250 2.900 3.250 4,706 +0.25(+8.33%)
Apr 25, 2024 3.000 3.050 2.740 3.000 6,915 +0.00(+0.00%)
Apr 24, 2024 2.740 3.192 2.740 3.000 16,270 +0.18(+6.38%)
Apr 23, 2024 3.190 3.190 2.600 2.820 17,984 -0.35(-11.18%)
Apr 22, 2024 3.140 3.190 3.140 3.175 1,238 +0.03(+1.11%)
Apr 19, 2024 3.250 3.250 3.100 3.140 976 -0.11(-3.38%)
Apr 18, 2024 3.230 3.250 3.230 3.250 451 +0.15(+4.84%)
Apr 17, 2024 3.133 3.133 3.100 3.100 630 -0.03(-0.86%)
Apr 16, 2024 3.050 3.127 3.050 3.127 2,194 -0.04(-1.36%)
Apr 15, 2024 3.150 3.200 3.050 3.170 2,431 +0.07(+2.26%)
Apr 12, 2024 3.100 3.250 3.050 3.100 9,866 -0.06(-1.90%)
Apr 11, 2024 3.160 3.180 3.160 3.160 3,665 +0.11(+3.61%)
Apr 10, 2024 3.050 3.050 3.050 3.050 428 -0.01(-0.33%)
Apr 09, 2024 3.115 3.250 3.051 3.060 2,839 -0.16(-4.97%)
Apr 08, 2024 3.220 3.220 3.220 3.220 366 +0.06(+1.90%)
Apr 05, 2024 3.080 3.245 3.070 3.160 1,996 +0.06(+1.94%)
Apr 04, 2024 3.330 3.440 3.080 3.100 9,285 -0.34(-9.88%)
Apr 03, 2024 3.440 3.440 3.440 3.440 479 +0.26(+8.18%)
Apr 02, 2024 3.200 3.430 3.080 3.180 5,035 -0.07(-2.15%)
Apr 01, 2024 3.250 3.250 3.250 3.250 1,915 +0.13(+4.17%)
Mar 28, 2024 3.270 3.450 3.120 3.120 4,431 -0.22(-6.59%)
Mar 27, 2024 3.390 3.390 3.280 3.340 2,119 +0.07(+2.08%)
Mar 26, 2024 3.300 3.620 3.118 3.272 19,983 +0.00(+0.06%)
Mar 25, 2024 3.590 3.590 3.250 3.270 7,009 -0.32(-8.91%)
Mar 22, 2024 3.500 3.750 3.380 3.590 10,269 +0.35(+10.73%)
Mar 21, 2024 3.510 3.510 3.200 3.242 7,827 -0.26(-7.37%)
Mar 20, 2024 3.500 3.510 3.500 3.500 1,990 +0.14(+4.17%)
Mar 19, 2024 3.520 3.540 3.340 3.360 2,584 -0.15(-4.27%)
Mar 18, 2024 3.500 3.730 3.300 3.510 6,536 +0.11(+3.24%)
Mar 15, 2024 3.210 3.580 3.210 3.400 14,796 +0.14(+4.29%)
Mar 14, 2024 3.710 3.710 3.160 3.260 6,400 -0.26(-7.39%)
Mar 13, 2024 3.500 3.780 3.500 3.520 22,814 +0.13(+3.83%)
Mar 12, 2024 3.310 3.510 3.310 3.390 1,414 -0.06(-1.74%)
Mar 11, 2024 3.320 3.620 3.265 3.450 9,649 +0.07(+2.07%)
Mar 08, 2024 3.350 3.570 3.190 3.380 8,565 +0.00(+0.00%)
Mar 07, 2024 3.600 3.600 3.160 3.380 14,331 -0.19(-5.32%)
Mar 06, 2024 3.550 3.650 3.550 3.570 3,928 -0.08(-2.19%)
Mar 05, 2024 3.700 3.779 3.500 3.650 5,088 -0.05(-1.35%)
Mar 04, 2024 3.510 3.780 3.475 3.700 44,592 +0.30(+8.82%)
Mar 01, 2024 3.390 3.500 3.250 3.400 11,834 -0.09(-2.55%)
Feb 29, 2024 3.380 3.489 3.200 3.489 2,244 +0.04(+1.13%)
Feb 28, 2024 3.390 3.450 3.130 3.450 6,782 +0.00(+0.00%)
Feb 27, 2024 3.400 3.750 3.320 3.450 30,288 -0.06(-1.71%)
Feb 26, 2024 3.410 3.680 3.350 3.510 23,842 +0.02(+0.57%)
Feb 23, 2024 3.290 3.650 3.160 3.490 19,929 +0.28(+8.72%)
Feb 22, 2024 3.490 3.710 3.180 3.210 26,794 +0.01(+0.31%)
Feb 21, 2024 3.600 3.600 3.170 3.200 20,945 -0.21(-6.16%)
Feb 20, 2024 3.890 3.890 3.410 3.410 10,167 -0.29(-7.84%)
Feb 16, 2024 3.620 3.810 3.620 3.700 5,802 -0.05(-1.46%)
Feb 15, 2024 3.690 3.823 3.390 3.755 21,581 -0.04(-1.18%)
Feb 14, 2024 3.311 3.850 3.311 3.800 31,495 +0.56(+17.28%)
Feb 13, 2024 3.101 3.388 3.100 3.240 10,497 +0.15(+4.68%)
Feb 12, 2024 2.420 3.550 2.400 3.095 49,659 +0.60(+23.80%)
Feb 09, 2024 2.340 2.560 2.340 2.500 5,462 +0.07(+2.88%)
Feb 08, 2024 2.150 2.495 2.150 2.430 3,561 +0.13(+5.65%)
Feb 07, 2024 2.200 2.410 2.112 2.300 19,058 -0.02(-0.86%)
Feb 06, 2024 2.360 2.380 2.270 2.320 4,844 +0.05(+2.20%)
Feb 05, 2024 2.350 2.400 2.160 2.270 10,386 -0.16(-6.58%)
Feb 02, 2024 2.450 2.450 2.260 2.430 14,976 +0.01(+0.41%)
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.