New Zealand markets close in 6 hours 16 minutes

NRx Pharmaceuticals, Inc. (NRXP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.7299+0.0154 (+2.16%)
At close: 04:00PM EDT
0.7399 +0.01 (+1.37%)
After hours: 06:56PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.72000.73000.70000.73000.730067,400
23 Mar 20230.71000.72000.68900.70000.7000107,900
22 Mar 20230.69000.72000.66000.72000.7200136,400
21 Mar 20230.72000.72000.68000.68000.6800149,100
20 Mar 20230.71100.72000.69000.70000.7000139,500
17 Mar 20230.70000.72000.69000.71000.7100124,300
16 Mar 20230.71000.71000.68000.68700.6870113,200
15 Mar 20230.67000.71000.67000.68000.6800172,100
14 Mar 20230.69400.73000.69400.69400.6940137,600
13 Mar 20230.66400.69000.65000.66300.663093,500
10 Mar 20230.71000.72000.65800.67000.6700141,100
09 Mar 20230.73900.75000.71000.71000.7100109,600
08 Mar 20230.71000.74900.71000.72000.7200138,500
07 Mar 20230.79600.80000.71000.72000.7200226,700
06 Mar 20230.79400.80000.77000.77700.7770178,000
03 Mar 20230.83000.83400.77100.80000.8000145,600
02 Mar 20230.90000.90000.76000.77000.7700594,900
01 Mar 20231.02001.05000.89000.93000.9300332,000
28 Feb 20231.08001.08001.02001.02001.020063,700
27 Feb 20231.03001.04001.00001.01001.010056,900
24 Feb 20231.05001.07001.00001.00001.000090,200
23 Feb 20231.08001.10001.03001.04001.0400129,100
22 Feb 20231.10001.11001.07001.09001.090099,000
21 Feb 20231.14001.14001.08001.09001.090095,900
17 Feb 20231.06001.16001.05001.11001.1100168,000
16 Feb 20231.08001.10001.04001.08001.080098,100
15 Feb 20231.09001.13001.02001.07001.0700177,300
14 Feb 20231.12001.14001.06001.09001.0900125,000
13 Feb 20231.12001.17001.10601.14001.140083,700
10 Feb 20231.10001.18001.08001.12001.1200140,400
09 Feb 20231.13001.16001.08001.13001.1300149,800
08 Feb 20231.15001.22001.07001.10001.1000336,300
07 Feb 20231.26001.28001.16001.23001.2300151,100
06 Feb 20231.23001.26001.21001.25001.250073,500
03 Feb 20231.24001.27001.20001.25001.2500134,900
02 Feb 20231.17001.25001.17001.25001.2500205,900
01 Feb 20231.18001.23001.17101.18001.180075,400
31 Jan 20231.25001.29001.15001.17001.1700201,800
30 Jan 20231.24001.24001.20001.22001.2200122,900
27 Jan 20231.22001.26001.18001.23001.2300246,900
26 Jan 20231.28001.28001.20001.25001.250079,800
25 Jan 20231.27001.28001.22001.28001.2800109,900
24 Jan 20231.25001.31001.22001.28001.2800192,000
23 Jan 20231.30001.32001.25001.26001.2600186,600
20 Jan 20231.23001.31501.22101.30001.3000205,900
19 Jan 20231.28001.30001.19001.26001.26001,340,000
18 Jan 20231.31001.35001.19001.25001.2500169,600
17 Jan 20231.38001.38701.28201.34001.3400197,100
13 Jan 20231.32001.41001.30001.40001.4000376,700
12 Jan 20231.30001.32001.25001.32001.3200161,900
11 Jan 20231.29001.33501.22001.29001.2900290,400
10 Jan 20231.17001.28001.15001.25001.2500311,900
09 Jan 20231.14001.18001.10001.16001.1600223,600
06 Jan 20231.11001.18001.11001.16001.1600134,900
05 Jan 20231.18001.18001.10001.10001.1000177,300
04 Jan 20231.11001.21001.11001.18001.1800297,000
03 Jan 20231.14001.28001.12001.21001.21001,396,200
30 Dec 20221.09001.13001.07001.11001.1100248,000
29 Dec 20221.08001.13001.07001.09001.0900150,400
28 Dec 20221.14001.20001.05901.10001.1000222,000
27 Dec 20221.10001.18001.03001.10001.1000235,600
23 Dec 20221.06001.10001.04701.08001.0800169,800
22 Dec 20221.11001.11001.04001.08001.0800170,400
21 Dec 20221.14001.20001.11001.11001.1100123,300
20 Dec 20221.07001.22001.07001.14001.1400389,800
19 Dec 20221.20001.22101.03001.07001.0700419,100
16 Dec 20221.07001.22001.01001.15001.1500772,300
15 Dec 20221.11001.14001.06001.09001.0900182,300
14 Dec 20221.13001.13001.10001.13001.1300171,800
13 Dec 20221.23001.29001.05001.10001.1000805,500
12 Dec 20221.34001.38601.23001.24001.2400329,800
09 Dec 20221.41001.41001.33001.34001.3400278,000
08 Dec 20221.41001.45001.38001.42001.4200250,600
07 Dec 20221.44001.46001.31001.44001.4400311,000
06 Dec 20221.42001.47001.39301.46001.4600448,400
05 Dec 20221.40001.42001.35001.40001.4000211,200
02 Dec 20221.47001.47001.30001.38001.3800415,700
01 Dec 20221.50001.50001.40101.48001.4800371,800
30 Nov 20221.46001.51001.41001.44001.4400546,900
29 Nov 20221.30001.54001.26001.38001.38001,531,100
28 Nov 20221.13001.31001.12901.25001.25001,059,800
25 Nov 20221.09001.15001.06801.15001.1500176,800
23 Nov 20221.09001.11001.06001.09001.0900179,100
22 Nov 20221.12001.13001.05001.07001.0700450,400
21 Nov 20221.14001.18000.96501.00501.0050468,300
18 Nov 20221.24001.34001.10001.14001.1400858,800
17 Nov 20221.08001.31001.00001.22001.22001,378,500
16 Nov 20220.94001.07000.90501.05001.0500992,500
15 Nov 20220.91000.96000.90000.93200.9320133,400
14 Nov 20221.00001.00000.87000.90000.9000496,700
11 Nov 20220.87801.03000.87001.00001.0000602,600
10 Nov 20220.87000.88800.85000.88200.8820111,500
09 Nov 20220.90400.90400.85900.87000.8700259,800
08 Nov 20220.88000.89000.83000.85500.8550139,700
07 Nov 20220.85000.91300.84500.88500.8850199,700
04 Nov 20220.89000.89700.81200.83000.8300225,900
03 Nov 20220.91500.94500.87000.89300.8930222,300
02 Nov 20220.91000.94000.86200.91900.9190324,400
01 Nov 20220.81000.95000.80000.93000.9300472,700
31 Oct 20220.82000.84000.79000.81000.8100113,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...