New Zealand markets close in 6 hours 26 minutes

NRx Pharmaceuticals, Inc. (NRXP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.3800+0.1300 (+10.40%)
At close: 04:00PM EST
1.3800 0.00 (0.00%)
After hours: 04:22PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20221.30001.53001.27001.38001.38001,527,027
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 20220.87801.03000.87001.00001.0000601,200
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 20220.89000.89700.81200.83000.8300222,400
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
28 Oct 20220.79000.83000.78000.81000.8100194,000
27 Oct 20220.79800.79800.76000.79000.7900155,900
26 Oct 20220.78000.84000.75000.78000.7800400,900
25 Oct 20220.77000.84200.77000.78500.7850217,900
24 Oct 20220.75000.80000.74000.79300.7930164,300
21 Oct 20220.75900.78000.73000.75000.7500148,000
20 Oct 20220.75000.79000.75000.76000.7600119,700
19 Oct 20220.74900.78000.73200.75000.750087,200
18 Oct 20220.77000.81000.75200.77200.7720158,900
17 Oct 20220.76000.79000.75300.78000.780076,700
14 Oct 20220.76400.77900.73000.75200.7520127,200
13 Oct 20220.74000.77000.74000.76400.764088,100
12 Oct 20220.76000.78000.73100.76900.7690129,800
11 Oct 20220.80000.80000.76000.76000.7600165,700
10 Oct 20220.80000.80000.73500.77000.7700132,900
07 Oct 20220.79000.79000.77000.78000.780085,300
06 Oct 20220.77000.79000.75000.79000.7900153,100
05 Oct 20220.77500.79300.76500.77000.7700141,200
04 Oct 20220.74800.78000.74100.76500.7650215,100
03 Oct 20220.75000.78000.72100.75500.7550117,000
30 Sept 20220.72000.79000.72000.74000.7400320,300
29 Sept 20220.71000.73600.70000.72500.7250146,600
28 Sept 20220.70000.75000.67000.72000.7200295,500
27 Sept 20220.72000.72800.69000.70400.704085,800
26 Sept 20220.67000.73000.65100.72800.7280531,700
23 Sept 20220.64000.70000.62700.67500.6750260,200
22 Sept 20220.70000.71500.58100.65000.6500423,200
21 Sept 20220.71500.72000.69000.70600.7060215,900
20 Sept 20220.70000.72000.70000.71000.7100137,700
19 Sept 20220.73000.74800.69600.69600.6960307,600
16 Sept 20220.76600.78500.73000.73000.7300250,800
15 Sept 20220.80000.84000.79000.79000.7900310,100
14 Sept 20220.72000.85000.72000.80000.8000531,200
13 Sept 20220.72700.75200.71100.75200.7520227,600
12 Sept 20220.71000.78000.71000.75900.7590374,700
09 Sept 20220.67000.71000.67000.70000.7000254,900
08 Sept 20220.63300.69000.63300.69000.6900221,300
07 Sept 20220.65000.65700.62000.62400.6240209,300
06 Sept 20220.66000.70000.62100.66100.6610302,300
02 Sept 20220.64400.69000.64200.67500.6750222,900
01 Sept 20220.68300.68300.64000.66500.6650257,000
31 Aug 20220.66800.67000.63000.65000.6500284,100
30 Aug 20220.72000.72000.61600.65000.6500460,200
29 Aug 20220.71300.71300.68000.69300.6930374,200
26 Aug 20220.73000.74300.69000.69900.6990410,200
25 Aug 20220.72000.75000.71000.73800.7380340,700
24 Aug 20220.70400.75500.70000.74000.7400459,900
23 Aug 20220.71000.74000.69000.71000.7100380,900
22 Aug 20220.69100.72800.68000.68700.6870447,000
19 Aug 20220.73400.75000.70000.71300.7130462,500
18 Aug 20220.72000.75000.69000.74000.7400765,200
17 Aug 20220.74300.76800.71000.72400.7240630,900
16 Aug 20220.75500.81900.75100.78300.78302,565,700
15 Aug 20220.80000.80200.72000.74900.74901,152,400
12 Aug 20220.80000.82000.75100.80000.80001,403,900
11 Aug 20220.74000.82600.72000.80800.80801,389,500
10 Aug 20220.72300.73000.70000.72900.7290517,200
09 Aug 20220.72300.72700.67000.70300.7030943,800
08 Aug 20220.75400.76200.73000.73800.73801,139,600
05 Aug 20220.78000.78000.73500.77500.77501,160,200
04 Aug 20220.83200.83200.76000.80000.80001,758,700
03 Aug 20220.67000.85900.63300.81500.81504,965,700
02 Aug 20220.78500.78500.71100.74000.74003,160,500
01 Aug 20220.93900.97800.80100.82000.820014,405,500
29 Jul 20220.59901.05000.58100.79300.7930105,275,400
28 Jul 20220.53500.56000.51000.52300.52304,295,300
27 Jul 20220.51000.52000.50000.51000.5100212,000
26 Jul 20220.52000.53000.50000.51200.5120302,200
25 Jul 20220.54800.55000.52200.53500.5350210,200
22 Jul 20220.54000.56000.52000.53600.5360301,300
21 Jul 20220.54000.58000.54000.55400.5540144,800
20 Jul 20220.54000.58000.54000.55400.5540303,300
19 Jul 20220.56000.56000.53500.54500.5450269,400
18 Jul 20220.53000.55800.53000.53700.5370333,200
15 Jul 20220.52700.54800.52000.54800.5480308,400
14 Jul 20220.58000.59000.52000.52700.5270392,100
13 Jul 20220.56600.58000.56000.57800.5780188,900
12 Jul 20220.59000.60000.56000.56600.5660265,500
11 Jul 20220.58000.62900.57700.60000.6000868,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...