Nrx Pharmaceuticals Inc (NQ: NRXP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2024	3.950	4.210	3.800	3.870	298,875	+0.06(+1.57%)
May 31, 2024	3.670	3.890	3.650	3.810	64,953	+0.13(+3.53%)
May 30, 2024	3.810	3.870	3.650	3.680	124,117	-0.13(-3.41%)
May 29, 2024	3.840	4.030	3.760	3.810	237,736	-0.02(-0.52%)
May 28, 2024	3.970	4.029	3.760	3.830	133,598	-0.12(-3.04%)
May 24, 2024	3.640	4.030	3.550	3.950	164,488	+0.33(+9.12%)
May 23, 2024	3.950	3.950	3.585	3.620	122,165	-0.28(-7.18%)
May 22, 2024	3.890	4.050	3.760	3.900	79,426	+0.04(+1.04%)
May 21, 2024	4.050	4.490	3.780	3.860	340,302	-0.20(-4.93%)
May 20, 2024	3.500	4.210	3.500	4.060	379,627	+0.52(+14.69%)
May 17, 2024	3.550	3.790	3.450	3.540	203,700	+0.02(+0.57%)
May 16, 2024	3.250	3.989	3.250	3.520	920,225	+0.29(+8.98%)
May 15, 2024	3.230	3.250	3.020	3.230	182,105	+0.05(+1.57%)
May 14, 2024	3.010	3.290	2.931	3.180	271,402	+0.19(+6.35%)
May 13, 2024	3.060	3.087	2.870	2.990	170,498	-0.05(-1.64%)
May 10, 2024	2.930	3.190	2.900	3.040	361,172	+0.11(+3.75%)
May 09, 2024	2.800	3.100	2.740	2.930	590,399	+0.11(+3.90%)
May 08, 2024	2.830	2.990	2.674	2.820	399,303	+0.01(+0.36%)
May 07, 2024	3.060	3.230	2.740	2.810	1,066,192	-0.25(-8.17%)
May 06, 2024	2.320	3.750	2.320	3.060	9,278,801	+0.96(+45.71%)
May 03, 2024	2.130	2.440	2.010	2.100	268,096	+0.04(+1.94%)
May 02, 2024	2.120	2.260	1.900	2.060	251,975	-0.12(-5.50%)

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.