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)

2.640 -0.050 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 2.700 2.705 2.550 2.640 137,843 -0.05(-1.86%)
May 29, 2025 2.620 2.720 2.510 2.690 219,435 +0.10(+3.86%)
May 28, 2025 2.570 2.650 2.471 2.590 173,054 +0.01(+0.39%)
May 27, 2025 2.670 2.670 2.500 2.580 207,009 -0.04(-1.53%)
May 23, 2025 2.565 2.659 2.420 2.620 184,333 -0.07(-2.60%)
May 22, 2025 2.650 2.720 2.420 2.690 330,912 +0.06(+2.28%)
May 21, 2025 2.840 3.000 2.470 2.630 1,334,400 -0.15(-5.40%)
May 20, 2025 2.500 2.820 2.420 2.780 538,776 +0.34(+13.93%)
May 19, 2025 2.400 2.451 2.200 2.440 220,269 -0.01(-0.41%)
May 16, 2025 2.350 2.540 2.300 2.450 510,886 +0.05(+2.08%)
May 15, 2025 2.230 2.410 2.160 2.400 582,462 +0.13(+5.73%)
May 14, 2025 2.320 2.320 2.175 2.270 211,238 -0.02(-0.87%)
May 13, 2025 2.020 2.350 2.020 2.290 1,989,610 +0.21(+10.10%)
May 12, 2025 2.050 2.120 2.015 2.080 31,126 +0.04(+1.96%)
May 09, 2025 2.110 2.117 1.960 2.040 70,451 -0.01(-0.49%)
May 08, 2025 1.950 2.070 1.950 2.050 137,812 +0.08(+4.06%)
May 07, 2025 1.960 1.970 1.905 1.970 75,443 +0.05(+2.60%)
May 06, 2025 2.020 2.030 1.905 1.920 136,909 -0.11(-5.42%)
May 05, 2025 2.100 2.140 2.010 2.030 249,556 -0.02(-1.17%)
May 02, 2025 2.090 2.100 2.030 2.054 96,587 -0.03(-1.25%)
May 01, 2025 2.110 2.130 2.028 2.080 74,204 -0.04(-1.89%)
Apr 30, 2025 2.080 2.120 1.970 2.120 242,931 +0.06(+3.16%)
Apr 29, 2025 2.070 2.110 2.050 2.055 95,629 -0.04(-2.14%)
Apr 28, 2025 2.110 2.110 2.010 2.100 58,647 +0.03(+1.45%)
Apr 25, 2025 2.070 2.096 2.030 2.070 65,449 +0.00(+0.00%)
Apr 24, 2025 1.980 2.100 1.950 2.070 106,979 +0.09(+4.55%)
Apr 23, 2025 1.950 2.070 1.930 1.980 54,452 +0.07(+3.66%)
Apr 22, 2025 1.880 1.950 1.875 1.910 31,133 +0.04(+2.14%)
Apr 21, 2025 1.880 1.970 1.850 1.870 94,198 -0.06(-3.11%)
Apr 17, 2025 1.940 1.960 1.890 1.930 63,766 +0.00(+0.00%)
Apr 16, 2025 2.000 2.000 1.920 1.930 38,663 -0.04(-2.03%)
Apr 15, 2025 2.030 2.120 1.962 1.970 131,959 -0.06(-2.96%)
Apr 14, 2025 2.050 2.140 2.010 2.030 94,041 -0.02(-0.98%)
Apr 11, 2025 1.800 2.080 1.800 2.050 213,146 +0.26(+14.53%)
Apr 10, 2025 1.780 1.800 1.710 1.790 46,247 +0.01(+0.56%)
Apr 09, 2025 1.700 1.840 1.630 1.780 107,336 +0.07(+4.09%)
Apr 08, 2025 1.920 1.920 1.690 1.710 116,879 -0.10(-5.52%)
Apr 07, 2025 1.660 2.000 1.580 1.810 253,623 +0.02(+1.12%)
Apr 04, 2025 1.850 1.850 1.760 1.790 180,118 -0.08(-4.28%)
Apr 03, 2025 1.950 1.950 1.810 1.870 171,470 -0.14(-6.97%)
Apr 02, 2025 2.000 2.070 1.890 2.010 175,504 +0.07(+3.61%)
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 Of Service.