New Zealand markets closed

NRx Pharmaceuticals, Inc. (NRXP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.90-0.74 (-6.95%)
At close: 4:00PM EDT
9.90 0.00 (0.00%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202110.4510.509.319.909.901,563,700
21 Oct 202111.0011.4910.3010.6410.641,400,600
20 Oct 202110.9911.2910.4211.0911.091,397,400
19 Oct 202110.2711.6910.1710.9710.972,752,800
18 Oct 202110.0510.8810.0310.1710.171,585,200
15 Oct 202111.1211.4510.1410.2610.264,632,200
14 Oct 202112.0313.4911.2511.9111.9160,186,800
13 Oct 20219.7110.008.829.449.445,445,100
12 Oct 20216.9011.146.5710.9210.9219,182,100
11 Oct 20216.627.156.436.786.781,100,700
08 Oct 20217.707.856.906.956.951,156,900
07 Oct 20217.808.457.557.797.791,142,800
06 Oct 20218.708.918.338.468.46681,700
05 Oct 20219.189.198.718.838.83465,900
04 Oct 20218.759.688.429.209.20980,400
01 Oct 20219.199.198.618.738.73748,800
30 Sep 20219.379.378.789.279.27628,900
29 Sep 20219.959.959.249.359.35817,800
28 Sep 20219.919.999.259.499.491,031,400
27 Sep 20219.6910.649.3210.0610.062,495,400
24 Sep 202110.0410.089.339.429.421,033,300
23 Sep 202110.1410.219.8110.0110.01835,100
22 Sep 202110.2710.379.9010.1410.14765,000
21 Sep 202110.2310.549.9110.4310.431,145,800
20 Sep 202110.2510.309.7510.0310.031,363,500
17 Sep 202110.5310.7710.0010.7010.701,489,600
16 Sep 202111.2011.2910.3610.5010.501,720,600
15 Sep 202112.1912.4511.4511.5811.581,735,100
14 Sep 202111.5013.3911.0712.6412.642,641,500
13 Sep 202112.0512.0810.9210.9810.982,151,600
10 Sep 202112.7012.7111.8912.0512.051,170,100
09 Sep 202112.6012.6211.8812.5812.581,511,600
08 Sep 202113.0013.1012.5012.5112.51728,200
07 Sep 202113.6314.0012.6512.9612.962,026,500
03 Sep 202116.2516.2814.8214.9114.911,214,600
02 Sep 202116.2216.9915.6516.3916.391,849,300
01 Sep 202115.6016.4615.3516.0016.001,803,400
31 Aug 202114.5315.7814.5015.7015.701,546,500
30 Aug 202114.7016.4014.3214.6914.693,489,600
27 Aug 202113.1614.3413.1014.0014.001,531,500
26 Aug 202114.9915.0013.1213.2613.264,951,300
25 Aug 202114.3514.5112.8812.9112.911,221,700
24 Aug 202113.4214.9813.1014.6814.682,001,500
23 Aug 202111.9413.9511.9313.7813.782,057,800
20 Aug 202111.7112.3611.3011.9111.911,108,000
19 Aug 202111.0012.0210.8611.8211.823,210,200
18 Aug 202112.5018.3011.7713.9413.9410,927,200
17 Aug 202114.0914.6012.0812.4712.471,810,400
16 Aug 202115.3815.3813.6814.2514.25898,900
13 Aug 202115.4015.8914.8515.2215.22963,200
12 Aug 202116.0016.4015.0015.4115.411,036,300
11 Aug 202117.1617.4015.6216.0016.001,301,900
10 Aug 202116.1519.7515.5017.8617.864,529,700
09 Aug 202114.1116.3414.0115.8015.802,602,200
06 Aug 202114.1514.5913.2513.7413.741,317,900
05 Aug 202114.3415.3013.8113.9113.911,373,900
04 Aug 202115.9216.8114.3714.6614.662,035,100
03 Aug 202116.5216.6815.5016.0216.021,571,600
02 Aug 202115.2416.8914.8216.2016.202,956,500
30 Jul 202114.7017.2014.0115.1815.183,881,400
29 Jul 202116.3917.6314.6015.1515.154,416,100
28 Jul 202117.3218.7216.1616.2516.253,261,100
27 Jul 202116.1522.3916.1117.9017.9027,899,600
26 Jul 202121.8923.7717.8018.6918.698,987,500
23 Jul 202120.2026.2416.5524.7724.7758,147,500
22 Jul 202111.6718.2811.0616.4516.4558,376,300
21 Jul 202110.1610.999.7610.1110.111,154,100
20 Jul 202111.7611.9010.2010.3210.322,771,400
19 Jul 202112.5014.9311.0212.3812.3865,472,100
16 Jul 20219.639.638.398.528.52324,300
15 Jul 20219.9010.259.419.529.52148,300
14 Jul 202110.8111.129.9010.0210.02267,100
13 Jul 202110.3111.479.9010.8310.83489,300
12 Jul 202111.2714.869.419.659.652,049,200
09 Jul 202110.2911.989.9711.5111.51340,000
08 Jul 202110.3910.399.369.859.85114,200
07 Jul 202110.9811.2510.4510.4610.4680,300
06 Jul 202111.9912.2510.9010.9810.98164,800
02 Jul 202112.1712.2711.6711.9411.9490,200
01 Jul 202111.6812.1511.6711.9311.9393,200
30 Jun 202111.9111.9611.2211.6211.62158,800
29 Jun 202112.9613.1011.9111.9411.94201,500
28 Jun 202114.0114.1512.6512.8612.86237,100
25 Jun 202113.9014.2213.5814.0514.0599,600
24 Jun 202113.5414.0213.5013.9013.90105,700
23 Jun 202113.5313.8113.2513.3513.3587,600
22 Jun 202114.0914.0913.0013.3013.30347,700
21 Jun 202115.1015.1513.6414.0614.06369,800
18 Jun 202115.5315.7514.7714.8614.86389,100
17 Jun 202118.0218.0215.3315.7815.78429,200
16 Jun 202117.2618.2117.2217.4717.47276,600
15 Jun 202119.8519.8517.3017.5217.52247,500
14 Jun 202118.7719.3617.9418.0018.00130,600
11 Jun 202118.2918.9117.7218.8518.8595,800
10 Jun 202117.5019.0217.2118.1318.13131,300
09 Jun 202117.9321.7517.1017.8617.86489,600
08 Jun 202119.6919.9916.6117.1217.12384,200
07 Jun 202119.6720.7718.5718.7918.79182,400
04 Jun 202121.6121.7018.7819.7019.70229,200
03 Jun 202121.0021.5020.4921.4621.4662,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...