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. - Common Stock (NQ:NRXP)

1.730 +0.030 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 1.750 1.760 1.690 1.700 464,541 -0.07(-3.95%)
Mar 05, 2026 1.880 1.880 1.740 1.770 708,467 -0.10(-5.35%)
Mar 04, 2026 1.840 1.890 1.820 1.870 712,295 +0.07(+3.89%)
Mar 03, 2026 1.770 1.858 1.750 1.800 596,245 -0.00(-0.28%)
Mar 02, 2026 1.840 1.845 1.780 1.805 366,306 -0.06(-2.96%)
Feb 27, 2026 1.900 1.930 1.855 1.860 415,809 -0.07(-3.63%)
Feb 26, 2026 1.910 1.990 1.855 1.930 458,155 +0.02(+1.05%)
Feb 25, 2026 1.900 1.980 1.880 1.910 888,798 +0.02(+1.33%)
Feb 24, 2026 1.810 1.910 1.800 1.885 950,014 +0.12(+7.10%)
Feb 23, 2026 1.840 1.880 1.760 1.760 479,314 -0.08(-4.35%)
Feb 20, 2026 1.820 1.850 1.765 1.840 794,297 +0.00(+0.00%)
Feb 19, 2026 1.780 1.850 1.730 1.840 672,892 +0.07(+3.66%)
Feb 18, 2026 1.790 1.860 1.750 1.775 394,218 -0.03(-1.39%)
Feb 17, 2026 1.800 1.850 1.725 1.800 476,440 +0.00(+0.00%)
Feb 13, 2026 1.730 1.820 1.730 1.800 261,385 +0.07(+4.05%)
Feb 12, 2026 1.840 1.840 1.700 1.730 348,996 -0.09(-4.95%)
Feb 11, 2026 1.880 1.895 1.805 1.820 271,846 -0.06(-3.19%)
Feb 10, 2026 1.960 1.990 1.865 1.880 365,568 -0.11(-5.53%)
Feb 09, 2026 1.940 1.995 1.820 1.990 468,854 +0.08(+4.19%)
Feb 06, 2026 1.720 1.920 1.710 1.910 528,430 +0.23(+13.69%)
Feb 05, 2026 1.825 1.860 1.660 1.680 858,753 -0.16(-8.70%)
Feb 04, 2026 2.030 2.080 1.830 1.840 1,053,321 -0.20(-9.80%)
Feb 03, 2026 2.160 2.160 1.992 2.040 606,933 -0.11(-5.12%)
Feb 02, 2026 2.100 2.170 2.090 2.150 270,817 +0.05(+2.38%)
Jan 30, 2026 2.150 2.161 2.100 2.100 380,656 -0.02(-0.94%)
Jan 29, 2026 2.120 2.155 2.060 2.120 687,910 +0.01(+0.47%)
Jan 28, 2026 2.220 2.240 2.080 2.110 698,869 -0.13(-5.80%)
Jan 27, 2026 2.130 2.240 2.040 2.240 965,775 +0.12(+5.66%)
Jan 26, 2026 2.170 2.170 2.090 2.120 438,088 -0.05(-2.30%)
Jan 23, 2026 2.300 2.340 2.165 2.170 688,909 -0.17(-7.26%)
Jan 22, 2026 2.250 2.380 2.240 2.340 615,399 +0.08(+3.54%)
Jan 21, 2026 2.200 2.260 2.180 2.260 393,235 +0.08(+3.67%)
Jan 20, 2026 2.230 2.240 2.120 2.180 1,026,536 -0.09(-3.96%)
Jan 16, 2026 2.180 2.380 2.155 2.270 1,506,339 +0.12(+5.58%)
Jan 15, 2026 2.160 2.245 2.080 2.150 1,607,194 +0.00(+0.00%)
Jan 14, 2026 2.180 2.180 2.000 2.150 21,981,640 +0.02(+0.94%)
Jan 13, 2026 2.230 2.240 2.110 2.130 491,630 -0.09(-4.05%)
Jan 12, 2026 2.220 2.249 2.070 2.220 563,865 +0.00(+0.00%)
Jan 09, 2026 2.350 2.380 2.190 2.220 541,121 -0.11(-4.72%)
Jan 08, 2026 2.430 2.445 2.290 2.330 483,536 -0.12(-4.90%)
Jan 07, 2026 2.360 2.481 2.350 2.450 358,912 +0.06(+2.51%)
Jan 06, 2026 2.370 2.450 2.330 2.390 599,377 -0.02(-0.83%)
Jan 05, 2026 2.620 2.620 2.359 2.410 1,266,539 -0.21(-8.02%)
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 Privacy Policy and Terms Of Service.


 

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.