New Zealand markets closed

NRx Pharmaceuticals, Inc. (NRXP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4400-0.0063 (-1.41%)
At close: 04:00PM EST
0.4500 +0.01 (+2.27%)
Pre-market: 04:00AM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.45800.46300.43400.44000.4400533,600
21 Feb 20240.46900.46900.44000.44600.4460165,800
20 Feb 20240.46900.49400.42200.45000.45001,147,400
16 Feb 20240.49000.49000.46800.47100.4710653,600
15 Feb 20240.49000.49800.47600.48400.4840948,600
14 Feb 20240.50000.50000.46300.49200.4920873,900
13 Feb 20240.48900.50000.47000.50000.5000411,700
12 Feb 20240.53000.56000.46500.48000.48002,724,700
09 Feb 20240.48400.53000.48100.51200.51202,238,200
08 Feb 20240.39900.48000.39900.46400.46401,617,800
07 Feb 20240.39300.41000.38500.40600.4060462,700
06 Feb 20240.39900.39900.38000.39300.3930221,500
05 Feb 20240.40000.40400.37500.39900.3990458,700
02 Feb 20240.38500.38500.37000.37900.3790205,100
01 Feb 20240.37000.39000.36300.37400.3740162,400
31 Jan 20240.39000.39000.36000.37000.3700370,800
30 Jan 20240.39000.40500.36000.37500.3750339,500
29 Jan 20240.39900.39900.38000.39200.3920204,300
26 Jan 20240.41000.41700.36000.38200.3820784,800
25 Jan 20240.43100.46000.37500.41800.4180882,500
24 Jan 20240.42100.45000.42000.43900.4390263,200
23 Jan 20240.45000.47000.40800.42000.4200505,700
22 Jan 20240.45000.49000.43000.43800.4380861,800
19 Jan 20240.42400.44000.40400.42500.4250338,900
18 Jan 20240.43700.44000.41000.42800.4280193,700
17 Jan 20240.40000.43000.40000.42900.4290198,100
16 Jan 20240.42600.44700.40100.42600.42601,305,100
12 Jan 20240.42000.43700.42000.42800.4280178,600
11 Jan 20240.45000.45500.41100.41500.4150350,700
10 Jan 20240.43500.45800.43000.44700.4470260,400
09 Jan 20240.45000.45000.42000.42600.4260231,600
08 Jan 20240.43500.45900.41200.43600.4360444,500
05 Jan 20240.45700.46000.41000.41600.4160656,200
04 Jan 20240.47800.49500.45000.45800.4580539,100
03 Jan 20240.50000.50300.46100.48500.4850491,500
02 Jan 20240.46000.52700.45600.49900.49901,760,900
29 Dec 20230.45200.46800.43100.46000.4600470,300
28 Dec 20230.47500.48500.45800.46400.4640349,000
27 Dec 20230.47000.48500.44100.47400.4740740,800
26 Dec 20230.45500.48300.44100.46700.46701,094,900
22 Dec 20230.41600.46400.41600.45200.4520780,900
21 Dec 20230.40000.45000.39000.43100.4310896,200
20 Dec 20230.38300.43000.37500.40900.40901,459,500
19 Dec 20230.40000.44000.37500.39000.39002,868,600
18 Dec 20230.43900.47700.37000.42100.421024,717,500
15 Dec 20230.34000.34900.33900.33900.3390280,700
14 Dec 20230.31600.35000.31600.33700.3370145,700
13 Dec 20230.32000.34200.32000.33100.3310149,800
12 Dec 20230.33500.34400.32000.32500.325079,400
11 Dec 20230.34000.34800.32900.33000.3300220,700
08 Dec 20230.33900.34700.32300.33200.3320145,000
07 Dec 20230.32200.34800.32000.33000.3300342,200
06 Dec 20230.33000.35000.32800.33200.3320156,900
05 Dec 20230.32100.37900.32000.34000.3400275,000
04 Dec 20230.37400.38000.33400.34900.3490478,000
01 Dec 20230.35000.37800.34300.36700.3670319,500
30 Nov 20230.34100.36000.31300.34400.3440499,300
29 Nov 20230.34000.34000.32100.34000.3400360,700
28 Nov 20230.32200.33800.31800.33300.3330225,200
27 Nov 20230.32500.33000.31500.32200.3220199,400
24 Nov 20230.29800.32500.29800.31400.314070,300
22 Nov 20230.32000.34000.29500.29800.2980229,600
21 Nov 20230.31500.33000.29000.29400.2940458,200
20 Nov 20230.32000.33000.31100.31100.3110202,800
17 Nov 20230.31200.34000.29100.30900.3090204,400
16 Nov 20230.32500.34000.28500.30300.3030383,000
15 Nov 20230.34800.35900.31000.32500.3250417,200
14 Nov 20230.35000.35000.32700.35000.3500445,400
13 Nov 20230.32100.34900.32000.33600.3360204,100
10 Nov 20230.34000.34000.31000.33000.3300206,100
09 Nov 20230.36000.39000.28000.31500.3150636,800
08 Nov 20230.37000.37000.34000.35600.3560327,400
07 Nov 20230.35000.36900.33000.35700.3570551,200
06 Nov 20230.32000.35000.31600.34500.3450356,400
03 Nov 20230.31500.33500.30800.32800.3280349,700
02 Nov 20230.31000.32400.30000.30800.3080289,300
01 Nov 20230.31200.32400.30000.30600.3060208,500
31 Oct 20230.33000.33100.30200.32500.3250444,600
30 Oct 20230.30500.33000.29900.33000.3300424,100
27 Oct 20230.27600.31500.27500.30600.3060578,300
26 Oct 20230.28000.28800.27000.28000.2800223,200
25 Oct 20230.28000.28000.26000.26200.2620306,600
24 Oct 20230.27900.28000.27000.27800.2780383,800
23 Oct 20230.29200.30000.27100.28300.2830324,300
20 Oct 20230.30300.30300.27800.30000.3000442,600
19 Oct 20230.28500.29500.28100.28500.2850120,000
18 Oct 20230.28000.29500.27500.28500.2850209,400
17 Oct 20230.28000.30300.27000.28400.2840689,000
16 Oct 20230.27900.30000.26900.29700.2970413,500
13 Oct 20230.28700.30300.26600.27500.2750417,600
12 Oct 20230.29400.31000.28500.30300.30301,461,100
11 Oct 20230.27900.29000.27000.28400.2840358,300
10 Oct 20230.27100.27900.26300.27300.2730443,200
09 Oct 20230.27600.28500.26500.27100.2710207,300
06 Oct 20230.28000.28500.26500.27400.2740297,200
05 Oct 20230.28000.28700.27200.27500.2750222,200
04 Oct 20230.26000.28800.25600.28000.2800358,900
03 Oct 20230.27500.28700.26500.26800.2680671,600
02 Oct 20230.27300.28800.27000.28700.28702,378,800
29 Sept 20230.27000.29000.25200.26000.2600668,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...