• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    NRX Pharmaceuticals, Inc. - Warrant (NQ:NRXPW)

    0.1189 -0.0211 (-15.07%)
    Streaming Delayed Price Updated: 11:31 AM EDT, Oct 17, 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 (%)
    Oct 16, 2025 0.1300 0.1400 0.1300 0.1400 680 +0.04(+42.28%)
    Oct 15, 2025 0.0800 0.0984 0.0800 0.0984 4,733 +0.01(+12.46%)
    Oct 14, 2025 0.1200 0.1242 0.0875 0.0875 19,470 -0.02(-21.74%)
    Oct 13, 2025 0.1365 0.1365 0.0996 0.1118 3,505 -0.02(-18.10%)
    Oct 10, 2025 0.1300 0.1524 0.0925 0.1365 11,913 -0.02(-14.69%)
    Oct 08, 2025 0.1600 365 +0.01(+6.67%)
    Oct 07, 2025 0.1500 0.1500 0.1500 0.1500 1,171 +0.01(+3.45%)
    Oct 03, 2025 0.1450 748 -0.00(-1.69%)
    Oct 02, 2025 0.1200 0.1495 0.1086 0.1475 45,992 +0.04(+34.09%)
    Oct 01, 2025 0.0760 0.1100 0.0760 0.1100 33,625 +0.04(+54.49%)
    Sep 30, 2025 0.0665 0.0800 0.0558 0.0712 13,060 +0.02(+36.92%)
    Sep 29, 2025 0.0511 0.0688 0.0511 0.0520 8,464 -0.01(-14.75%)
    Sep 26, 2025 0.0688 0.0688 0.0502 0.0610 31,961 -0.00(-2.24%)
    Sep 25, 2025 0.0739 0.0739 0.0606 0.0624 40,930 -0.00(-2.50%)
    Sep 24, 2025 0.0603 0.0700 0.0603 0.0640 2,008 -0.01(-15.90%)
    Sep 23, 2025 0.0760 0.0761 0.0760 0.0761 1,750 +0.01(+8.56%)
    Sep 22, 2025 0.0764 0.0765 0.0701 0.0701 9,830 +0.00(+0.14%)
    Sep 19, 2025 0.0601 0.0769 0.0601 0.0700 2,468 +0.00(+3.86%)
    Sep 18, 2025 0.0674 0.0674 0.0674 0.0674 2,891 -0.01(-15.54%)
    Sep 17, 2025 0.0822 0.0822 0.0500 0.0798 40,626 -0.01(-7.32%)
    Sep 16, 2025 0.0699 0.0861 0.0699 0.0861 880 -0.00(-3.04%)
    Sep 15, 2025 0.0822 0.0888 0.0822 0.0888 450 +0.01(+7.90%)
    Sep 12, 2025 0.0902 0.0902 0.0823 0.0823 1,289 +0.00(+0.12%)
    Sep 11, 2025 0.0822 0.0822 0.0822 0.0822 13,212 -0.00(-0.12%)
    Sep 10, 2025 0.0912 0.0950 0.0822 0.0823 6,353 +0.00(+0.12%)
    Sep 09, 2025 0.1000 0.1000 0.0822 0.0822 2,672 +0.00(+0.49%)
    Sep 08, 2025 0.0818 0.0818 0.0818 0.0818 340 +0.00(+0.12%)
    Sep 05, 2025 0.0875 0.1000 0.0817 0.0817 12,819 -0.02(-16.63%)
    Sep 04, 2025 0.1000 0.1000 0.0800 0.0980 1,791 -0.00(-2.00%)
    Sep 03, 2025 0.1000 0.1000 0.0995 0.1000 8,518 +0.01(+5.37%)
    Sep 02, 2025 0.0949 0.0949 0.0949 0.0949 234 +0.00(+0.53%)
    Aug 29, 2025 0.0900 0.0944 0.0846 0.0944 2,391 -0.01(-5.60%)
    Aug 28, 2025 0.0774 0.1000 0.0748 0.1000 2,929 +0.02(+25.00%)
    Aug 27, 2025 0.0950 0.1000 0.0651 0.0800 7,097 -0.02(-20.00%)
    Aug 26, 2025 0.0900 0.1033 0.0725 0.1000 19,421 +0.02(+28.21%)
    Aug 25, 2025 0.0900 0.0900 0.0700 0.0780 973 -0.02(-19.59%)
    Aug 22, 2025 0.0894 0.0970 0.0800 0.0970 691 +0.01(+8.38%)
    Aug 21, 2025 0.0612 0.0990 0.0612 0.0895 18,689 +0.03(+46.24%)
    Aug 20, 2025 0.0657 0.0769 0.0612 0.0612 8,701 -0.02(-22.43%)
    Aug 19, 2025 0.0700 0.0789 0.0700 0.0789 1,799 +0.01(+12.55%)
    Aug 18, 2025 0.0775 0.0775 0.0700 0.0701 2,354 +0.00(+6.86%)
    Aug 15, 2025 0.0656 0.0656 0.0656 0.0656 316 -0.02(-25.88%)
    Aug 14, 2025 0.0671 0.0886 0.0612 0.0885 15,378 -0.00(-4.22%)
    Aug 13, 2025 0.0612 0.0924 0.0612 0.0924 18,130 +0.02(+33.53%)
    Aug 12, 2025 0.0801 0.0942 0.0692 0.0692 17,588 +0.00(+2.98%)
    Aug 11, 2025 0.0890 0.0990 0.0656 0.0672 36,156 -0.02(-20.75%)
    Aug 08, 2025 0.0787 0.0849 0.0787 0.0848 5,080 -0.00(-0.12%)
    Aug 07, 2025 0.0833 0.0925 0.0786 0.0849 9,045 -0.02(-15.10%)
    Aug 06, 2025 0.0613 0.1000 0.0612 0.1000 18,633 +0.00(+0.00%)
    Aug 04, 2025 0.1000 22 +0.00(+2.04%)
    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.
    © 2025 FinancialContent. All rights reserved.