New Zealand markets closed

NRx Pharmaceuticals, Inc. (NRXP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.2676+0.0171 (+6.83%)
At close: 04:00PM EDT
0.2700 +0.00 (+0.90%)
After hours: 07:34PM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20230.24100.29000.24100.26800.26801,064,500
27 Sept 20230.23600.27000.23600.25100.2510371,900
26 Sept 20230.23800.24400.23100.23700.2370297,800
25 Sept 20230.25000.25800.23000.23200.2320606,000
22 Sept 20230.26000.26200.25300.25600.2560729,200
21 Sept 20230.25000.26600.25000.26000.2600520,500
20 Sept 20230.25000.26300.24800.25200.2520791,800
19 Sept 20230.25000.27000.24300.24800.2480542,700
18 Sept 20230.27800.28000.25500.25700.25701,097,100
15 Sept 20230.26500.30800.26000.28500.28504,022,000
14 Sept 20230.25100.26900.25100.25900.25903,349,800
13 Sept 20230.26100.27000.24900.25300.2530530,900
12 Sept 20230.27600.27600.25000.26100.2610666,800
11 Sept 20230.24500.27000.24300.26200.26201,518,500
08 Sept 20230.22100.25000.22100.25000.25001,599,600
07 Sept 20230.26300.27000.23000.24500.24501,912,700
06 Sept 20230.27000.30300.25500.26700.26705,729,800
05 Sept 20230.29200.30000.26600.27500.27502,409,900
01 Sept 20230.30000.30000.28400.29800.29802,033,800
31 Aug 20230.30000.31500.29500.29500.29501,856,500
30 Aug 20230.33000.33000.29500.31700.31703,085,000
29 Aug 20230.30900.34300.29100.33300.33306,039,600
28 Aug 20230.31600.32300.27300.29600.29604,862,900
25 Aug 20230.33500.34500.30000.32000.32007,307,600
24 Aug 20230.29000.36500.28000.34000.340018,407,400
23 Aug 20230.31000.34000.27300.28400.28401,633,500
22 Aug 20230.32500.33500.29000.30200.30201,395,400
21 Aug 20230.32600.33000.30200.31800.3180485,900
18 Aug 20230.33000.33900.32000.32500.3250219,200
17 Aug 20230.33000.34000.32000.33500.3350238,400
16 Aug 20230.34000.35000.30500.32700.3270358,800
15 Aug 20230.32600.34000.30000.34000.3400617,400
14 Aug 20230.33400.36000.32000.33100.3310773,900
11 Aug 20230.31000.33000.30300.33000.3300190,000
10 Aug 20230.31800.33000.30500.31000.3100300,800
09 Aug 20230.32000.32000.30300.30900.3090359,300
08 Aug 20230.33900.34000.31000.31200.3120545,400
07 Aug 20230.38000.38000.32200.32700.32701,801,200
04 Aug 20230.37000.37500.34800.35000.3500348,700
03 Aug 20230.38000.38800.37400.37400.374097,500
02 Aug 20230.37500.39400.36500.38000.3800230,200
01 Aug 20230.40000.40000.37800.39900.3990211,800
31 Jul 20230.36600.40500.36100.39000.3900674,200
28 Jul 20230.35100.37000.35000.35600.3560255,000
27 Jul 20230.38500.38500.35000.35100.3510532,200
26 Jul 20230.38500.39000.36500.37500.3750167,000
25 Jul 20230.38100.39900.37000.37100.3710441,400
24 Jul 20230.42000.42500.39000.39000.3900185,400
21 Jul 20230.41000.44800.40700.41200.4120295,800
20 Jul 20230.43000.43000.40000.40600.4060192,000
19 Jul 20230.40000.43000.40000.40900.4090224,400
18 Jul 20230.39500.41800.39000.41100.4110233,400
17 Jul 20230.38900.40000.37000.39500.3950302,200
14 Jul 20230.41000.41000.36000.37000.3700883,500
13 Jul 20230.38300.43000.37000.39900.3990831,200
12 Jul 20230.44500.47000.36100.38100.38101,025,500
11 Jul 20230.46100.47000.44000.44100.4410330,100
10 Jul 20230.45500.47000.44000.46000.4600197,700
07 Jul 20230.50000.50000.41100.45900.4590345,700
06 Jul 20230.50000.50500.46000.47000.4700228,400
05 Jul 20230.49400.50100.48000.48000.480091,500
03 Jul 20230.48000.50000.47000.49800.498091,300
30 Jun 20230.49100.49600.48000.48400.484046,000
29 Jun 20230.46000.50000.46000.49000.4900146,700
28 Jun 20230.49700.49700.46000.46000.4600366,800
27 Jun 20230.51000.52500.48100.48900.4890377,700
26 Jun 20230.50200.53000.50000.50000.5000185,100
23 Jun 20230.50000.53000.50000.50200.5020205,000
22 Jun 20230.50800.54000.50000.52000.5200268,300
21 Jun 20230.51600.52000.50000.50000.5000345,300
20 Jun 20230.55000.55000.51200.51200.5120131,900
16 Jun 20230.54900.55000.51000.52000.5200445,700
15 Jun 20230.54900.54900.52900.53000.5300429,400
14 Jun 20230.54000.55000.53000.54100.5410445,200
13 Jun 20230.54800.54800.52500.53600.5360313,800
12 Jun 20230.54000.54300.52000.53500.5350311,100
09 Jun 20230.55000.55000.51000.51100.5110462,000
08 Jun 20230.53200.54700.52000.52900.5290380,500
07 Jun 20230.52400.55000.52000.52500.5250838,600
06 Jun 20230.65000.65000.49000.53000.53001,982,400
05 Jun 20230.88200.95400.65200.65200.65202,498,100
02 Jun 20230.73001.20000.72300.89000.89003,435,500
01 Jun 20230.72000.74000.68800.73000.7300167,000
31 May 20230.68000.70000.66000.70000.700082,200
30 May 20230.66700.70000.66700.70000.700041,600
26 May 20230.70000.70000.67700.70000.700087,800
25 May 20230.69000.69000.66000.67700.6770123,700
24 May 20230.68900.68900.65400.67000.670063,900
23 May 20230.68000.72000.66000.66500.6650213,700
22 May 20230.68500.70000.67000.68500.6850202,200
19 May 20230.70800.72200.67000.72000.720060,600
18 May 20230.68000.68000.66000.68000.6800136,600
17 May 20230.65000.68300.63000.68000.6800102,300
16 May 20230.74000.74000.62700.64600.6460179,600
15 May 20230.64000.72400.63100.69700.6970307,000
12 May 20230.61000.64300.60000.63000.630036,500
11 May 20230.61000.65000.60400.61300.613061,800
10 May 20230.61000.64000.59000.62500.6250179,200
09 May 20230.63000.63000.60500.62000.620054,400
08 May 20230.62000.64000.60000.62000.6200140,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...