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)

3.580 -0.090 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2025 3.660 3.750 3.460 3.580 371,364 -0.09(-2.45%)
Oct 07, 2025 3.350 3.840 3.320 3.670 650,979 +0.32(+9.55%)
Oct 06, 2025 3.290 3.440 3.270 3.350 549,556 +0.08(+2.45%)
Oct 03, 2025 3.330 3.389 3.230 3.270 297,877 -0.06(-1.80%)
Oct 02, 2025 3.380 3.400 3.200 3.330 260,054 -0.01(-0.30%)
Oct 01, 2025 3.310 3.400 3.190 3.340 317,855 +0.04(+1.21%)
Sep 30, 2025 3.270 3.480 3.200 3.300 438,841 +0.05(+1.54%)
Sep 29, 2025 3.030 3.360 3.000 3.250 779,235 +0.30(+10.17%)
Sep 26, 2025 2.900 2.950 2.830 2.950 219,173 +0.04(+1.37%)
Sep 25, 2025 2.990 3.015 2.900 2.910 267,854 -0.08(-2.68%)
Sep 24, 2025 3.030 3.180 2.950 2.990 864,671 +0.14(+4.91%)
Sep 23, 2025 2.870 2.940 2.810 2.850 325,042 -0.02(-0.70%)
Sep 22, 2025 2.970 2.970 2.850 2.870 208,404 -0.10(-3.37%)
Sep 19, 2025 3.010 3.030 2.880 2.970 334,400 -0.01(-0.34%)
Sep 18, 2025 2.950 3.080 2.930 2.980 346,958 +0.06(+2.05%)
Sep 17, 2025 3.000 3.070 2.910 2.920 347,801 -0.06(-2.01%)
Sep 16, 2025 3.020 3.131 2.940 2.980 289,326 -0.02(-0.67%)
Sep 15, 2025 2.820 3.184 2.750 3.000 669,352 +0.20(+7.14%)
Sep 12, 2025 2.890 2.897 2.730 2.800 485,984 -0.08(-2.78%)
Sep 11, 2025 2.970 3.030 2.836 2.880 388,344 -0.09(-3.03%)
Sep 10, 2025 3.150 3.189 2.950 2.970 420,905 -0.18(-5.71%)
Sep 09, 2025 2.850 3.170 2.810 3.150 1,044,276 +0.31(+10.92%)
Sep 08, 2025 2.880 3.000 2.790 2.840 850,090 +0.09(+3.27%)
Sep 05, 2025 2.650 2.750 2.570 2.750 172,993 +0.12(+4.56%)
Sep 04, 2025 2.660 2.660 2.530 2.630 191,720 +0.03(+1.15%)
Sep 03, 2025 2.660 2.805 2.523 2.600 351,742 +0.00(+0.00%)
Sep 02, 2025 2.280 2.730 2.280 2.600 649,991 +0.28(+12.07%)
Aug 29, 2025 2.520 2.535 2.260 2.320 571,893 -0.20(-7.94%)
Aug 28, 2025 2.560 2.600 2.500 2.520 291,849 -0.06(-2.33%)
Aug 27, 2025 2.810 2.810 2.545 2.580 768,320 -0.05(-1.90%)
Aug 26, 2025 2.780 2.830 2.580 2.630 783,411 -0.06(-2.23%)
Aug 25, 2025 2.680 2.820 2.660 2.690 541,458 +0.05(+1.89%)
Aug 22, 2025 2.590 2.690 2.540 2.640 702,381 +0.11(+4.35%)
Aug 21, 2025 2.600 2.670 2.530 2.530 239,455 -0.09(-3.44%)
Aug 20, 2025 2.500 2.645 2.400 2.620 263,457 +0.12(+4.59%)
Aug 19, 2025 2.830 2.830 2.482 2.505 463,529 -0.25(-9.24%)
Aug 18, 2025 2.860 2.860 2.600 2.760 904,878 -0.13(-4.50%)
Aug 15, 2025 2.760 2.950 2.600 2.890 570,761 +0.22(+8.24%)
Aug 14, 2025 2.650 2.790 2.640 2.670 641,565 +0.14(+5.53%)
Aug 13, 2025 2.410 2.550 2.350 2.530 320,304 +0.14(+5.86%)
Aug 12, 2025 2.370 2.450 2.300 2.390 346,238 +0.07(+3.02%)
Aug 11, 2025 2.600 2.680 2.320 2.320 1,762,323 -0.20(-7.94%)
Aug 08, 2025 2.470 2.670 2.430 2.520 174,831 +0.06(+2.44%)
Aug 07, 2025 2.480 2.500 2.430 2.460 101,272 +0.00(+0.20%)
Aug 06, 2025 2.660 2.670 2.420 2.455 185,641 -0.19(-7.01%)
Aug 05, 2025 2.790 2.790 2.610 2.640 149,311 -0.08(-2.94%)
Aug 04, 2025 2.680 2.769 2.650 2.720 104,546 +0.13(+5.02%)
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 following
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.