NRX Pharmaceuticals, Inc. - Common Stock (NQ: NRXP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	1.550	1.560	1.410	1.510	466,617	-0.02(-1.31%)
Dec 26, 2024	1.620	1.950	1.460	1.530	1,768,087	-0.04(-2.55%)
Dec 24, 2024	1.450	1.790	1.420	1.570	1,003,470	+0.15(+10.56%)
Dec 23, 2024	1.520	1.530	1.400	1.420	250,466	-0.08(-5.33%)
Dec 20, 2024	1.550	1.550	1.460	1.500	380,130	-0.02(-1.64%)
Dec 19, 2024	1.560	1.590	1.460	1.525	253,458	-0.02(-1.29%)
Dec 18, 2024	1.850	1.850	1.450	1.545	1,408,876	-0.09(-5.79%)
Dec 17, 2024	1.260	1.680	1.210	1.640	1,286,448	+0.44(+36.67%)
Dec 16, 2024	1.220	1.220	1.170	1.200	149,635	+0.00(+0.00%)
Dec 13, 2024	1.180	1.230	1.180	1.200	200,468	+0.00(+0.00%)
Dec 12, 2024	1.180	1.210	1.170	1.200	124,610	+0.01(+0.84%)
Dec 11, 2024	1.190	1.200	1.150	1.190	108,334	-0.02(-1.65%)
Dec 10, 2024	1.240	1.240	1.160	1.210	207,851	+0.00(+0.00%)
Dec 09, 2024	1.220	1.240	1.190	1.210	228,809	-0.01(-0.82%)
Dec 06, 2024	1.170	1.220	1.170	1.220	76,739	+0.03(+2.52%)
Dec 05, 2024	1.210	1.220	1.160	1.190	154,234	-0.03(-2.46%)
Dec 04, 2024	1.260	1.290	1.153	1.220	249,152	-0.04(-3.17%)
Dec 03, 2024	1.330	1.380	1.250	1.260	172,809	-0.09(-6.67%)
Dec 02, 2024	1.330	1.370	1.290	1.350	376,424	+0.04(+3.05%)
Nov 29, 2024	1.300	1.335	1.290	1.310	75,247	+0.02(+1.55%)
Nov 27, 2024	1.270	1.310	1.260	1.290	39,824	+0.02(+1.57%)
Nov 26, 2024	1.330	1.340	1.260	1.270	80,748	-0.04(-3.05%)
Nov 25, 2024	1.260	1.470	1.260	1.310	644,826	+0.05(+3.97%)
Nov 22, 2024	1.240	1.270	1.210	1.260	79,899	+0.03(+2.44%)
Nov 21, 2024	1.200	1.230	1.190	1.230	96,640	+0.02(+1.65%)
Nov 20, 2024	1.230	1.240	1.200	1.210	68,859	-0.02(-1.22%)
Nov 19, 2024	1.300	1.320	1.130	1.225	295,043	-0.07(-5.77%)
Nov 18, 2024	1.240	1.360	1.170	1.300	491,490	+0.11(+9.24%)
Nov 15, 2024	1.160	1.200	1.130	1.190	102,989	+0.03(+2.59%)
Nov 14, 2024	1.250	1.250	1.120	1.160	149,239	-0.09(-7.20%)
Nov 13, 2024	1.300	1.300	1.240	1.250	71,596	-0.01(-0.79%)
Nov 12, 2024	1.230	1.290	1.230	1.260	113,721	-0.01(-0.79%)
Nov 11, 2024	1.310	1.350	1.241	1.270	212,753	-0.04(-3.42%)
Nov 08, 2024	1.300	1.330	1.280	1.315	128,551	+0.01(+1.15%)
Nov 07, 2024	1.320	1.330	1.260	1.300	123,096	-0.01(-0.76%)
Nov 06, 2024	1.270	1.320	1.250	1.310	67,445	+0.04(+3.15%)
Nov 05, 2024	1.320	1.350	1.270	1.270	72,663	-0.05(-3.79%)
Nov 04, 2024	1.380	1.440	1.310	1.320	175,196	-0.06(-4.69%)
Nov 01, 2024	1.350	1.390	1.322	1.385	25,665	+0.01(+1.09%)
Oct 31, 2024	1.450	1.450	1.228	1.370	254,505	-0.06(-4.20%)
Oct 30, 2024	1.280	1.440	1.260	1.430	410,245	+0.16(+12.60%)
Oct 29, 2024	1.300	1.300	1.250	1.270	97,844	-0.02(-1.55%)
Oct 28, 2024	1.250	1.300	1.210	1.290	182,879	+0.08(+6.61%)
Oct 25, 2024	1.240	1.240	1.198	1.210	62,632	+0.00(+0.00%)
Oct 24, 2024	1.200	1.210	1.190	1.210	92,146	+0.00(+0.00%)
Oct 23, 2024	1.240	1.240	1.170	1.210	57,806	+0.01(+0.83%)
Oct 22, 2024	1.240	1.290	1.120	1.200	340,795	-0.04(-3.23%)
Oct 21, 2024	1.240	1.340	1.230	1.240	409,443	-0.01(-0.80%)
Oct 18, 2024	1.280	1.290	1.240	1.250	36,414	-0.01(-1.19%)
Oct 17, 2024	1.250	1.300	1.160	1.265	202,727	+0.03(+2.85%)
Oct 16, 2024	1.250	1.270	1.100	1.230	208,745	+0.03(+2.50%)
Oct 15, 2024	1.340	1.340	1.180	1.200	159,900	-0.12(-9.09%)
Oct 14, 2024	1.410	1.440	1.300	1.320	109,954	-0.05(-3.65%)
Oct 11, 2024	1.350	1.400	1.350	1.370	90,176	-0.00(-0.36%)
Oct 10, 2024	1.470	1.470	1.325	1.375	146,908	-0.09(-6.46%)
Oct 09, 2024	1.470	1.490	1.450	1.470	42,255	-0.01(-0.68%)
Oct 08, 2024	1.510	1.537	1.460	1.480	52,123	-0.02(-1.33%)
Oct 07, 2024	1.550	1.515	1.450	1.500	72,978	-0.04(-2.60%)
Oct 04, 2024	1.550	1.570	1.490	1.540	60,883	+0.01(+0.65%)
Oct 03, 2024	1.670	1.670	1.530	1.530	57,631	-0.06(-3.77%)
Oct 02, 2024	1.640	1.640	1.560	1.590	80,674	-0.02(-1.24%)

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 and Conditions.