New Zealand markets open in 7 minutes

NRx Pharmaceuticals, Inc. (NRXP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0200-1.1500 (-27.58%)
At close: 04:00PM EDT
3.0300 +0.01 (+0.33%)
After hours: 05:52PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20243.03003.24003.00003.02003.0200762,514
17 Apr 20244.26004.30004.12004.18004.1800128,800
16 Apr 20244.75004.75004.24004.30004.3000275,800
15 Apr 20245.18005.19504.85004.90004.9000205,900
12 Apr 20245.98006.00004.89005.12005.12001,122,300
11 Apr 20245.49005.60005.27005.50005.5000161,300
10 Apr 20245.08005.68004.90005.53005.5300174,000
09 Apr 20245.51005.58904.90005.16005.1600158,800
08 Apr 20245.28005.65005.28005.48005.4800326,800
05 Apr 20245.24005.43005.11005.30005.3000143,500
04 Apr 20244.92005.41004.86005.20005.2000269,700
03 Apr 20244.65004.84004.39004.74004.7400164,300
02 Apr 20244.93005.25004.59905.00005.0000163,700
02 Apr 20241:10 Stock split
01 Apr 20244.70005.40004.62005.25005.2500171,570
28 Mar 20244.80005.40004.16004.72004.7200257,560
27 Mar 20245.29005.50005.10005.30005.300036,050
26 Mar 20245.38005.50005.10005.16005.160054,400
25 Mar 20245.49005.80005.21005.30005.300076,680
22 Mar 20245.20006.00005.10005.60005.6000357,300
21 Mar 20244.90005.28004.70005.05005.0500104,810
20 Mar 20244.80004.96004.60004.85004.850068,640
19 Mar 20245.27005.40004.72004.81004.8100110,070
18 Mar 20244.67005.70004.60005.15005.1500197,910
15 Mar 20244.12004.70004.12004.55004.550095,120
14 Mar 20244.70004.86004.25004.26004.260075,430
13 Mar 20244.50004.90004.50004.63004.6300148,380
12 Mar 20245.77005.77004.05004.39004.3900606,590
11 Mar 20246.40007.20006.20006.69006.6900374,930
08 Mar 20246.41006.50006.00006.13006.1300196,960
07 Mar 20246.90007.05006.48006.59006.5900177,980
06 Mar 20247.00007.30005.65007.01007.0100496,890
05 Mar 20245.50007.33005.50006.63006.63001,313,480
04 Mar 20244.30005.50004.25005.20005.2000466,830
01 Mar 20243.70004.44003.70004.38004.3800402,420
29 Feb 20243.07003.60003.05003.59003.5900276,500
28 Feb 20243.00003.10002.92003.05003.0500143,920
27 Feb 20242.93003.08002.80002.94002.9400661,050
26 Feb 20244.70004.74004.25004.28004.280091,170
23 Feb 20244.40004.78004.31004.40004.400068,710
22 Feb 20244.58004.63004.34004.40004.400053,480
21 Feb 20244.69004.69004.40004.46004.460016,580
20 Feb 20244.69004.94004.22004.50004.5000114,740
16 Feb 20244.90004.90004.68004.71004.710065,900
15 Feb 20244.90004.98004.76004.84004.840094,860
14 Feb 20245.00005.00004.63004.92004.920087,390
13 Feb 20244.89005.00004.70005.00005.000041,170
12 Feb 20245.30005.60004.65004.80004.8000272,470
09 Feb 20244.84005.30004.81005.12005.1200223,820
08 Feb 20243.99004.80003.99004.64004.6400161,780
07 Feb 20243.93004.10003.85004.06004.060046,270
06 Feb 20243.99003.99003.80003.93003.930022,150
05 Feb 20244.00004.04003.75003.99003.990045,870
02 Feb 20243.85003.85003.70003.79003.790020,620
01 Feb 20243.70003.90003.63003.74003.740016,240
31 Jan 20243.90003.90003.60003.70003.700037,080
30 Jan 20243.90004.05003.60003.75003.750033,950
29 Jan 20243.99003.99003.80003.92003.920020,430
26 Jan 20244.10004.17003.60003.82003.820078,480
25 Jan 20244.31004.60003.75004.18004.180088,250
24 Jan 20244.21004.50004.20004.39004.390026,320
23 Jan 20244.50004.70004.08004.20004.200050,570
22 Jan 20244.50004.90004.30004.38004.380086,180
19 Jan 20244.24004.40004.04004.25004.250034,000
18 Jan 20244.37004.40004.10004.28004.280019,370
17 Jan 20244.00004.30004.00004.29004.290019,810
16 Jan 20244.26004.47004.01004.26004.2600130,510
12 Jan 20244.20004.37004.20004.28004.280017,980
11 Jan 20244.50004.55004.11004.15004.150035,070
10 Jan 20244.35004.58004.30004.47004.470026,040
09 Jan 20244.50004.50004.20004.26004.260023,160
08 Jan 20244.35004.59004.12004.36004.360044,450
05 Jan 20244.57004.60004.10004.16004.160065,940
04 Jan 20244.78004.95004.50004.58004.580053,910
03 Jan 20245.00005.03004.61004.85004.850049,150
02 Jan 20244.60005.27004.56004.99004.9900176,090
29 Dec 20234.52004.68004.31004.60004.600048,010
28 Dec 20234.75004.85004.58004.64004.640034,900
27 Dec 20234.70004.85004.41004.74004.740074,080
26 Dec 20234.55004.83004.41004.67004.6700109,490
22 Dec 20234.16004.64004.16004.52004.520079,050
21 Dec 20234.00004.50003.90004.31004.310089,620
20 Dec 20233.83004.30003.75004.09004.0900145,950
19 Dec 20234.00004.40003.75003.90003.9000286,860
18 Dec 20234.39004.77003.70004.21004.21002,471,750
15 Dec 20233.40003.49003.39003.39003.390028,580
14 Dec 20233.16003.50003.16003.37003.370014,570
13 Dec 20233.20003.42003.20003.31003.310014,980
12 Dec 20233.35003.44003.20003.25003.25007,940
11 Dec 20233.40003.48003.29003.30003.300022,070
08 Dec 20233.39003.47003.23003.32003.320014,590
07 Dec 20233.22003.48003.20003.30003.300034,220
06 Dec 20233.30003.50003.28003.32003.320015,690
05 Dec 20233.21003.79003.20003.40003.400027,500
04 Dec 20233.74003.80003.34003.49003.490047,800
01 Dec 20233.50003.78003.43003.67003.670032,580
30 Nov 20233.41003.60003.13003.44003.440049,930
29 Nov 20233.40003.40003.21003.40003.400036,070
28 Nov 20233.22003.38003.18003.33003.330022,520
27 Nov 20233.25003.30003.15003.22003.220019,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...