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

NRX Pharmaceuticals, Inc. - Common Stock (NQ: NRXP )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 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, 2025 2.250 2.300 2.163 2.270 238,366 -0.02(-0.87%)
Feb 27, 2025 2.420 2.462 2.260 2.290 130,234 -0.14(-5.76%)
Feb 26, 2025 2.330 2.475 2.310 2.430 214,682 +0.10(+4.29%)
Feb 25, 2025 2.430 2.510 2.210 2.330 257,547 -0.05(-2.10%)
Feb 24, 2025 2.360 2.420 2.270 2.380 188,765 +0.10(+4.39%)
Feb 21, 2025 2.430 2.492 2.250 2.280 322,842 -0.17(-6.94%)
Feb 20, 2025 2.500 2.515 2.410 2.450 276,353 -0.09(-3.54%)
Feb 19, 2025 2.750 2.819 2.490 2.540 387,338 -0.18(-6.62%)
Feb 18, 2025 2.820 2.968 2.680 2.720 300,719 -0.13(-4.56%)
Feb 14, 2025 2.930 3.070 2.820 2.850 281,616 -0.09(-3.06%)
Feb 13, 2025 2.900 2.945 2.800 2.940 176,715 +0.00(+0.00%)
Feb 12, 2025 3.060 3.070 2.910 2.940 165,139 -0.01(-0.34%)
Feb 11, 2025 3.010 3.010 2.801 2.950 161,707 -0.08(-2.64%)
Feb 10, 2025 2.920 3.130 2.910 3.030 260,023 +0.09(+3.06%)
Feb 07, 2025 3.260 3.340 2.860 2.940 465,203 -0.24(-7.55%)
Feb 06, 2025 2.780 3.440 2.780 3.180 911,436 +0.34(+11.97%)
Feb 05, 2025 2.800 2.900 2.630 2.840 353,386 +0.15(+5.58%)
Feb 04, 2025 2.850 2.950 2.670 2.690 470,252 -0.11(-3.93%)
Feb 03, 2025 2.970 3.220 2.800 2.800 404,664 -0.22(-7.28%)
Jan 31, 2025 2.950 3.140 2.860 3.020 434,723 +0.03(+1.00%)
Jan 30, 2025 3.140 3.180 2.860 2.990 447,907 -0.15(-4.78%)
Jan 29, 2025 3.460 3.650 3.125 3.140 785,391 -0.41(-11.55%)
Jan 28, 2025 2.840 3.830 2.840 3.550 1,318,826 +0.70(+24.56%)
Jan 27, 2025 3.170 3.650 2.800 2.850 708,819 -0.37(-11.49%)
Jan 24, 2025 2.990 3.320 2.920 3.220 645,144 +0.29(+9.90%)
Jan 23, 2025 3.480 3.550 2.840 2.930 1,083,430 -0.55(-15.80%)
Jan 22, 2025 3.430 3.900 3.420 3.480 530,796 -0.05(-1.42%)
Jan 21, 2025 4.020 4.020 3.410 3.530 862,256 -0.48(-11.97%)
Jan 17, 2025 4.120 4.275 3.600 4.010 1,065,861 -0.25(-5.87%)
Jan 16, 2025 4.310 4.480 4.050 4.260 719,550 -0.23(-5.12%)
Jan 15, 2025 4.910 5.010 4.080 4.490 1,189,520 -0.61(-11.96%)
Jan 14, 2025 4.830 5.400 4.340 5.100 1,295,304 +0.19(+3.87%)
Jan 13, 2025 4.930 6.010 4.700 4.910 3,211,899 +0.06(+1.24%)
Jan 10, 2025 3.760 4.920 3.720 4.850 2,545,820 +1.09(+28.99%)
Jan 08, 2025 4.780 4.790 3.200 3.760 2,857,264 -0.90(-19.31%)
Jan 07, 2025 3.800 4.850 3.670 4.660 4,576,620 +1.15(+32.76%)
Jan 06, 2025 2.920 3.800 2.690 3.510 4,108,117 +0.82(+30.48%)
Jan 03, 2025 3.130 3.740 2.600 2.690 5,020,032 -0.30(-10.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.