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 -0.0190 (-24.05%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 7, 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 (%)
May 31, 2022 0.1400 0.1500 0.1200 0.1500 91,933 +0.00(+1.35%)
May 27, 2022 0.1400 0.1480 0.1200 0.1480 19,387 +0.00(+1.16%)
May 26, 2022 0.2650 0.3980 0.1000 0.1463 431,865 -0.50(-77.48%)
May 25, 2022 0.8200 0.8200 0.5221 0.6497 5,377 +0.05(+9.17%)
May 24, 2022 0.5151 0.6500 0.5151 0.5951 2,526 -0.06(-9.15%)
May 23, 2022 0.6550 0.6550 0.6550 0.6550 640 -0.03(-5.04%)
May 20, 2022 0.6900 0.6900 0.6013 0.6898 7,290 +0.05(+7.78%)
May 19, 2022 0.8660 0.8960 0.6250 0.6400 8,527 +0.08(+14.27%)
May 18, 2022 0.5601 0.5601 0.5601 0.5601 210 +0.02(+4.59%)
May 17, 2022 0.5701 0.6100 0.5355 0.5355 19,451 -0.11(-17.59%)
May 16, 2022 0.6210 0.6500 0.6209 0.6498 3,210 +0.07(+12.03%)
May 13, 2022 0.5399 0.5808 0.4951 0.5800 17,354 +0.03(+5.49%)
May 12, 2022 0.5499 0.5499 0.5498 0.5498 235 +0.05(+10.00%)
May 11, 2022 0.5600 0.5601 0.4998 0.4998 3,739 -0.00(-0.04%)
May 10, 2022 0.5200 0.5600 0.5000 0.5000 30,011 +0.00(+0.00%)
May 09, 2022 0.5001 0.5011 0.5000 0.5000 12,913 -0.08(-13.76%)
May 06, 2022 0.5798 0.5799 0.5798 0.5798 720 -0.00(-0.03%)
May 05, 2022 0.5000 0.5800 0.5000 0.5800 2,510 -0.01(-1.69%)
May 04, 2022 0.5200 0.6000 0.5000 0.5900 22,095 +0.00(+0.02%)
May 03, 2022 0.6078 0.6078 0.5899 0.5899 1,866 -0.03(-5.21%)
May 02, 2022 0.4902 0.6223 0.4901 0.6223 650 -0.01(-1.21%)
Apr 29, 2022 0.6299 0.7244 0.6284 0.6299 6,400 +0.07(+13.50%)
Apr 28, 2022 0.6300 0.6300 0.5550 0.5550 6,516 -0.07(-11.10%)
Apr 26, 2022 0.6243 85 -0.18(-21.95%)
Apr 25, 2022 0.6500 0.7999 0.6300 0.7999 3,780 +0.18(+29.02%)
Apr 22, 2022 0.8000 0.8001 0.6200 0.6200 5,921 -0.03(-4.63%)
Apr 21, 2022 0.7911 0.7911 0.6501 0.6501 1,082 -0.06(-8.45%)
Apr 20, 2022 0.7997 0.7997 0.7101 0.7101 4,903 -0.09(-11.64%)
Apr 19, 2022 0.7300 0.8045 0.6674 0.8036 2,724 +0.06(+8.59%)
Apr 18, 2022 0.7900 0.7900 0.7400 0.7400 11,187 -0.06(-7.50%)
Apr 14, 2022 0.8400 0.9200 0.8000 0.8000 9,510 -0.01(-1.23%)
Apr 12, 2022 0.8100 0 -0.08(-9.50%)
Apr 11, 2022 0.7901 0.8950 0.7900 0.8950 2,329 -0.01(-0.56%)
Apr 08, 2022 0.8900 0.9400 0.8800 0.9000 3,682 +0.00(+0.00%)
Apr 07, 2022 0.9000 0.9000 0.9000 0.9000 250 +0.03(+3.44%)
Apr 06, 2022 0.9800 0.9885 0.8525 0.8701 8,773 -0.10(-9.98%)
Apr 05, 2022 0.9690 0.9691 0.9666 0.9666 804 +0.01(+0.68%)
Apr 04, 2022 0.9500 0.9601 0.9441 0.9601 4,110 -0.01(-1.04%)
Apr 01, 2022 0.9500 1.050 0.9500 0.9702 5,531 +0.08(+9.00%)
Mar 31, 2022 1.110 1.110 0.8801 0.8901 58,616 -0.35(-28.26%)
Mar 29, 2022 1.241 113 -0.07(-5.29%)
Mar 28, 2022 1.250 1.310 1.170 1.310 8,502 +0.03(+2.34%)
Mar 25, 2022 1.300 1.300 1.250 1.280 12,472 +0.02(+1.58%)
Mar 24, 2022 1.342 1.342 1.260 1.260 3,922 -0.09(-6.50%)
Mar 23, 2022 1.400 1.400 1.348 1.348 1,085 +0.05(+3.75%)
Mar 22, 2022 1.280 1.395 1.260 1.299 5,182 -0.05(-3.86%)
Mar 21, 2022 1.400 1.400 1.350 1.351 2,629 -0.05(-3.49%)
Mar 18, 2022 1.360 1.400 1.360 1.400 7,182 +0.04(+2.70%)
Mar 17, 2022 1.400 1.400 1.260 1.363 5,805 -0.04(-2.64%)
Mar 16, 2022 1.400 1.400 1.390 1.400 2,300 +0.00(+0.00%)
Mar 15, 2022 1.390 1.400 1.320 1.400 9,182 +0.08(+6.06%)
Mar 14, 2022 1.300 1.398 1.300 1.320 1,190 +0.02(+1.55%)
Mar 11, 2022 1.270 1.300 1.240 1.300 6,953 -0.00(-0.01%)
Mar 10, 2022 1.330 1.330 1.300 1.300 1,553 -0.01(-0.76%)
Mar 09, 2022 1.390 1.410 1.270 1.310 36,620 +0.04(+3.15%)
Mar 08, 2022 1.220 1.270 1.220 1.270 3,643 -0.05(-4.01%)
Mar 07, 2022 1.260 1.323 1.260 1.323 6,089 -0.08(-5.50%)
Mar 04, 2022 1.461 1.461 1.360 1.400 3,217 +0.15(+12.00%)
Mar 03, 2022 1.290 1.510 1.250 1.250 11,200 -0.03(-2.34%)
Mar 02, 2022 1.410 1.600 1.280 1.280 20,976 -0.26(-16.88%)
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.