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

Nrx Pharmaceuticals Inc WT (NQ: NRXPW )

0.0915 -0.0063 (-6.44%)
Streaming Delayed Price Updated: 1:31 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 (%)
Apr 30, 2024 0.1000 0.1400 0.0950 0.1321 94,076 -0.01(-8.90%)
Apr 29, 2024 0.1464 0.1475 0.1450 0.1450 2,718 +0.00(+0.00%)
Apr 26, 2024 0.1471 0.1500 0.1450 0.1450 69,156 -0.00(-0.96%)
Apr 25, 2024 0.2134 0.2134 0.1450 0.1464 27,623 -0.00(-2.33%)
Apr 24, 2024 0.1500 0.1600 0.1450 0.1499 24,103 +0.00(+0.00%)
Apr 23, 2024 0.1700 0.1700 0.1450 0.1499 91,732 -0.02(-11.82%)
Apr 22, 2024 0.1500 0.1750 0.1301 0.1700 24,723 +0.00(+2.97%)
Apr 19, 2024 0.1750 0.1750 0.1150 0.1651 20,087 -0.00(-2.88%)
Apr 18, 2024 0.1625 0.1900 0.1525 0.1700 4,069 -0.02(-10.53%)
Apr 17, 2024 0.2100 0.2100 0.1900 0.1900 6,511 +0.01(+4.05%)
Apr 16, 2024 0.1725 0.2075 0.1725 0.1826 8,299 +0.01(+7.41%)
Apr 15, 2024 0.2200 0.2200 0.1700 0.1700 47,709 -0.10(-37.04%)
Apr 12, 2024 0.2900 0.3498 0.2530 0.2700 43,656 +0.00(+0.00%)
Apr 11, 2024 0.2530 0.3000 0.2530 0.2700 4,288 -0.02(-8.47%)
Apr 10, 2024 0.3499 0.3499 0.2530 0.2950 7,780 -0.03(-9.56%)
Apr 09, 2024 0.3200 0.3900 0.2500 0.3262 95,158 +0.04(+13.15%)
Apr 08, 2024 0.2000 0.3888 0.2000 0.2883 61,850 +0.09(+44.15%)
Apr 05, 2024 0.1800 0.2206 0.1799 0.2000 41,268 +0.03(+17.65%)
Apr 04, 2024 0.1800 0.1800 0.1500 0.1700 34,835 +0.00(+2.60%)
Apr 03, 2024 0.1800 0.1988 0.1401 0.1657 136,651 +0.01(+3.56%)
Apr 02, 2024 0.1864 0.3709 0.1287 0.1600 45,923 -0.03(-16.88%)
Apr 01, 2024 0.1401 0.1925 0.1400 0.1925 6,810 +0.01(+2.67%)
Mar 28, 2024 0.1414 0.1875 0.1400 0.1875 4,386 +0.04(+24.92%)
Mar 27, 2024 0.1600 0.1825 0.1500 0.1501 2,795 +0.00(+0.07%)
Mar 26, 2024 0.1500 0.1500 0.1500 0.1500 4,533 -0.01(-6.25%)
Mar 25, 2024 0.1500 0.1600 0.1500 0.1600 3,090 +0.00(+0.00%)
Mar 22, 2024 0.1600 0.1800 0.1500 0.1600 55,524 -0.00(-2.44%)
Mar 21, 2024 0.1600 0.1640 0.1600 0.1640 5,280 +0.01(+4.46%)
Mar 20, 2024 0.1636 0.1640 0.1500 0.1570 14,243 -0.01(-4.27%)
Mar 19, 2024 0.1500 0.1640 0.1475 0.1640 5,308 +0.02(+17.14%)
Mar 18, 2024 0.1555 0.1555 0.1400 0.1400 7,020 +0.00(+0.00%)
Mar 15, 2024 0.1407 0.1407 0.1400 0.1400 4,653 -0.00(-2.17%)
Mar 14, 2024 0.1450 0.1450 0.1400 0.1431 9,061 +0.00(+2.21%)
Mar 13, 2024 0.1425 0.1550 0.1400 0.1400 9,752 +0.00(+0.29%)
Mar 12, 2024 0.1512 0.1512 0.1201 0.1396 7,945 -0.01(-7.00%)
Mar 11, 2024 0.1640 0.1640 0.1500 0.1501 8,534 +0.00(+0.07%)
Mar 08, 2024 0.1600 0.1640 0.1500 0.1500 20,244 -0.01(-6.25%)
Mar 07, 2024 0.1640 0.1640 0.1600 0.1600 6,219 +0.00(+0.00%)
Mar 06, 2024 0.1600 0.1640 0.1401 0.1600 49,985 +0.00(+0.57%)
Mar 05, 2024 0.1300 0.1640 0.1300 0.1591 90,990 +0.01(+6.07%)
Mar 04, 2024 0.1640 0.1640 0.1200 0.1500 20,686 -0.01(-6.25%)
Mar 01, 2024 0.1534 0.1640 0.1436 0.1600 67,645 +0.03(+23.08%)
Feb 29, 2024 0.1350 0.1501 0.1000 0.1300 66,025 -0.01(-3.70%)
Feb 28, 2024 0.1298 0.1350 0.1100 0.1350 4,151 +0.02(+22.62%)
Feb 27, 2024 0.1114 0.1300 0.1100 0.1101 14,946 -0.02(-15.31%)
Feb 26, 2024 0.1347 0.1430 0.1300 0.1300 2,818 +0.02(+18.07%)
Feb 23, 2024 0.1101 0.1485 0.1101 0.1101 800 +0.01(+4.86%)
Feb 21, 2024 0.1050 0 +0.01(+7.14%)
Feb 20, 2024 0.1494 0.1494 0.0980 0.0980 6,523 -0.07(-40.32%)
Feb 16, 2024 0.1081 0.1800 0.1081 0.1642 3,080 +0.06(+52.04%)
Feb 15, 2024 0.1161 0.1161 0.1051 0.1080 13,284 -0.00(-1.82%)
Feb 14, 2024 0.1400 0.1400 0.1100 0.1100 1,696 -0.02(-13.73%)
Feb 13, 2024 0.1275 0.1275 0.1275 0.1275 4,000 -0.06(-32.00%)
Feb 12, 2024 0.1700 0.1875 0.1665 0.1875 1,189 +0.02(+10.29%)
Feb 09, 2024 0.1449 0.1700 0.1449 0.1700 13,605 +0.03(+17.32%)
Feb 08, 2024 0.1057 0.1500 0.1051 0.1449 5,300 +0.04(+38.00%)
Feb 07, 2024 0.1050 0.1050 0.1050 0.1050 1,001 +0.00(+5.00%)
Feb 06, 2024 0.1400 0.1400 0.1000 0.1000 115,300 -0.04(-28.62%)
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.