ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nrx Pharmaceuticals Inc (NQ: NRXP )

2.080 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 2.110 2.140 2.050 2.080 37,965 +0.04(+1.96%)
Aug 22, 2024 2.000 2.080 1.930 2.040 31,999 +0.14(+7.37%)
Aug 21, 2024 1.860 2.000 1.842 1.900 74,838 +0.07(+3.83%)
Aug 20, 2024 1.710 1.850 1.700 1.830 49,956 +0.10(+5.52%)
Aug 19, 2024 1.800 1.800 1.681 1.734 120,534 +0.00(+0.24%)
Aug 16, 2024 1.830 1.830 1.730 1.730 62,597 -0.01(-0.57%)
Aug 15, 2024 1.920 1.925 1.730 1.740 82,788 -0.12(-6.45%)
Aug 14, 2024 1.900 1.920 1.800 1.860 90,239 -0.04(-2.11%)
Aug 13, 2024 1.930 2.140 1.900 1.900 241,422 -0.15(-7.31%)
Aug 12, 2024 2.080 2.130 1.990 2.050 22,942 +0.03(+1.49%)
Aug 09, 2024 1.950 2.140 1.950 2.020 18,038 -0.05(-2.42%)
Aug 08, 2024 1.986 2.070 1.968 2.070 19,436 +0.12(+6.15%)
Aug 07, 2024 2.130 2.150 1.950 1.950 65,418 -0.07(-3.47%)
Aug 06, 2024 2.080 2.150 2.020 2.020 19,053 +0.01(+0.50%)
Aug 05, 2024 2.080 2.110 1.910 2.010 99,598 -0.11(-5.19%)
Aug 02, 2024 2.290 2.330 2.100 2.120 49,840 -0.03(-1.40%)
Aug 01, 2024 2.350 2.400 2.150 2.150 75,978 -0.14(-6.11%)
Jul 31, 2024 2.270 2.379 2.260 2.290 30,287 +0.03(+1.33%)
Jul 30, 2024 2.360 2.490 2.260 2.260 58,769 -0.10(-4.24%)
Jul 29, 2024 2.420 2.550 2.350 2.360 166,661 -0.05(-2.07%)
Jul 26, 2024 2.500 2.500 2.380 2.410 13,979 +0.07(+2.99%)
Jul 25, 2024 2.400 2.470 2.340 2.340 38,921 -0.09(-3.70%)
Jul 24, 2024 2.350 2.470 2.350 2.430 20,880 +0.01(+0.41%)
Jul 23, 2024 2.280 2.470 2.220 2.420 48,573 +0.08(+3.42%)
Jul 22, 2024 2.360 2.379 2.250 2.340 37,917 +0.01(+0.43%)
Jul 19, 2024 2.330 2.400 2.330 2.330 14,721 +0.00(+0.00%)
Jul 18, 2024 2.490 2.490 2.300 2.330 44,530 -0.05(-2.10%)
Jul 17, 2024 2.460 2.523 2.350 2.380 31,702 -0.12(-4.80%)
Jul 16, 2024 2.400 2.550 2.400 2.500 95,777 +0.11(+4.60%)
Jul 15, 2024 2.410 2.490 2.310 2.390 104,007 -0.09(-3.63%)
Jul 12, 2024 2.390 2.550 2.380 2.480 50,629 +0.06(+2.48%)
Jul 11, 2024 2.420 2.500 2.380 2.420 39,653 +0.06(+2.54%)
Jul 10, 2024 2.150 2.459 2.150 2.360 203,864 +0.21(+9.77%)
Jul 09, 2024 2.390 2.390 2.150 2.150 80,245 -0.17(-7.33%)
Jul 08, 2024 2.420 2.430 2.280 2.320 72,872 -0.17(-6.83%)
Jul 05, 2024 2.660 2.660 2.425 2.490 53,251 -0.09(-3.49%)
Jul 03, 2024 2.610 2.690 2.580 2.580 20,705 -0.02(-0.77%)
Jul 02, 2024 2.570 2.690 2.531 2.600 34,993 +0.02(+0.78%)
Jul 01, 2024 2.440 2.700 2.440 2.580 67,179 +0.14(+5.74%)
Jun 28, 2024 2.580 2.690 2.400 2.440 110,129 -0.18(-6.87%)
Jun 27, 2024 2.500 2.766 2.420 2.620 66,711 +0.21(+8.71%)
Jun 26, 2024 2.520 2.600 2.350 2.410 132,695 -0.28(-10.41%)
Jun 25, 2024 2.600 2.737 2.590 2.690 28,039 +0.02(+0.75%)
Jun 24, 2024 2.680 2.810 2.570 2.670 100,638 +0.02(+0.75%)
Jun 21, 2024 2.900 2.960 2.640 2.650 119,240 -0.25(-8.62%)
Jun 20, 2024 3.050 3.100 2.780 2.900 86,540 -0.15(-4.92%)
Jun 18, 2024 3.070 3.170 3.020 3.050 41,354 -0.02(-0.65%)
Jun 17, 2024 3.040 3.190 3.040 3.070 52,609 +0.04(+1.32%)
Jun 14, 2024 3.460 3.460 3.000 3.030 182,903 -0.41(-11.92%)
Jun 13, 2024 3.360 3.520 3.290 3.440 31,816 +0.06(+1.78%)
Jun 12, 2024 3.370 3.430 3.325 3.380 40,640 +0.06(+1.81%)
Jun 11, 2024 3.270 3.399 3.210 3.320 63,210 +0.14(+4.40%)
Jun 10, 2024 3.200 3.385 3.040 3.180 87,551 -0.03(-0.93%)
Jun 07, 2024 3.350 3.400 3.200 3.210 95,467 -0.19(-5.59%)
Jun 06, 2024 3.540 3.660 3.400 3.400 135,964 -0.16(-4.49%)
Jun 05, 2024 3.350 3.709 3.320 3.560 199,472 +0.02(+0.56%)
Jun 04, 2024 3.900 3.970 3.480 3.540 231,387 -0.33(-8.53%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.