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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	10.45	10.50	9.31	9.90	9.90	1,563,700
21 Oct 2021	11.00	11.49	10.30	10.64	10.64	1,400,600
20 Oct 2021	10.99	11.29	10.42	11.09	11.09	1,397,400
19 Oct 2021	10.27	11.69	10.17	10.97	10.97	2,752,800
18 Oct 2021	10.05	10.88	10.03	10.17	10.17	1,585,200
15 Oct 2021	11.12	11.45	10.14	10.26	10.26	4,632,200
14 Oct 2021	12.03	13.49	11.25	11.91	11.91	60,186,800
13 Oct 2021	9.71	10.00	8.82	9.44	9.44	5,445,100
12 Oct 2021	6.90	11.14	6.57	10.92	10.92	19,182,100
11 Oct 2021	6.62	7.15	6.43	6.78	6.78	1,100,700
08 Oct 2021	7.70	7.85	6.90	6.95	6.95	1,156,900
07 Oct 2021	7.80	8.45	7.55	7.79	7.79	1,142,800
06 Oct 2021	8.70	8.91	8.33	8.46	8.46	681,700
05 Oct 2021	9.18	9.19	8.71	8.83	8.83	465,900
04 Oct 2021	8.75	9.68	8.42	9.20	9.20	980,400
01 Oct 2021	9.19	9.19	8.61	8.73	8.73	748,800
30 Sep 2021	9.37	9.37	8.78	9.27	9.27	628,900
29 Sep 2021	9.95	9.95	9.24	9.35	9.35	817,800
28 Sep 2021	9.91	9.99	9.25	9.49	9.49	1,031,400
27 Sep 2021	9.69	10.64	9.32	10.06	10.06	2,495,400
24 Sep 2021	10.04	10.08	9.33	9.42	9.42	1,033,300
23 Sep 2021	10.14	10.21	9.81	10.01	10.01	835,100
22 Sep 2021	10.27	10.37	9.90	10.14	10.14	765,000
21 Sep 2021	10.23	10.54	9.91	10.43	10.43	1,145,800
20 Sep 2021	10.25	10.30	9.75	10.03	10.03	1,363,500
17 Sep 2021	10.53	10.77	10.00	10.70	10.70	1,489,600
16 Sep 2021	11.20	11.29	10.36	10.50	10.50	1,720,600
15 Sep 2021	12.19	12.45	11.45	11.58	11.58	1,735,100
14 Sep 2021	11.50	13.39	11.07	12.64	12.64	2,641,500
13 Sep 2021	12.05	12.08	10.92	10.98	10.98	2,151,600
10 Sep 2021	12.70	12.71	11.89	12.05	12.05	1,170,100
09 Sep 2021	12.60	12.62	11.88	12.58	12.58	1,511,600
08 Sep 2021	13.00	13.10	12.50	12.51	12.51	728,200
07 Sep 2021	13.63	14.00	12.65	12.96	12.96	2,026,500
03 Sep 2021	16.25	16.28	14.82	14.91	14.91	1,214,600
02 Sep 2021	16.22	16.99	15.65	16.39	16.39	1,849,300
01 Sep 2021	15.60	16.46	15.35	16.00	16.00	1,803,400
31 Aug 2021	14.53	15.78	14.50	15.70	15.70	1,546,500
30 Aug 2021	14.70	16.40	14.32	14.69	14.69	3,489,600
27 Aug 2021	13.16	14.34	13.10	14.00	14.00	1,531,500
26 Aug 2021	14.99	15.00	13.12	13.26	13.26	4,951,300
25 Aug 2021	14.35	14.51	12.88	12.91	12.91	1,221,700
24 Aug 2021	13.42	14.98	13.10	14.68	14.68	2,001,500
23 Aug 2021	11.94	13.95	11.93	13.78	13.78	2,057,800
20 Aug 2021	11.71	12.36	11.30	11.91	11.91	1,108,000
19 Aug 2021	11.00	12.02	10.86	11.82	11.82	3,210,200
18 Aug 2021	12.50	18.30	11.77	13.94	13.94	10,927,200
17 Aug 2021	14.09	14.60	12.08	12.47	12.47	1,810,400
16 Aug 2021	15.38	15.38	13.68	14.25	14.25	898,900
13 Aug 2021	15.40	15.89	14.85	15.22	15.22	963,200
12 Aug 2021	16.00	16.40	15.00	15.41	15.41	1,036,300
11 Aug 2021	17.16	17.40	15.62	16.00	16.00	1,301,900
10 Aug 2021	16.15	19.75	15.50	17.86	17.86	4,529,700
09 Aug 2021	14.11	16.34	14.01	15.80	15.80	2,602,200
06 Aug 2021	14.15	14.59	13.25	13.74	13.74	1,317,900
05 Aug 2021	14.34	15.30	13.81	13.91	13.91	1,373,900
04 Aug 2021	15.92	16.81	14.37	14.66	14.66	2,035,100
03 Aug 2021	16.52	16.68	15.50	16.02	16.02	1,571,600
02 Aug 2021	15.24	16.89	14.82	16.20	16.20	2,956,500
30 Jul 2021	14.70	17.20	14.01	15.18	15.18	3,881,400
29 Jul 2021	16.39	17.63	14.60	15.15	15.15	4,416,100
28 Jul 2021	17.32	18.72	16.16	16.25	16.25	3,261,100
27 Jul 2021	16.15	22.39	16.11	17.90	17.90	27,899,600
26 Jul 2021	21.89	23.77	17.80	18.69	18.69	8,987,500
23 Jul 2021	20.20	26.24	16.55	24.77	24.77	58,147,500
22 Jul 2021	11.67	18.28	11.06	16.45	16.45	58,376,300
21 Jul 2021	10.16	10.99	9.76	10.11	10.11	1,154,100
20 Jul 2021	11.76	11.90	10.20	10.32	10.32	2,771,400
19 Jul 2021	12.50	14.93	11.02	12.38	12.38	65,472,100
16 Jul 2021	9.63	9.63	8.39	8.52	8.52	324,300
15 Jul 2021	9.90	10.25	9.41	9.52	9.52	148,300
14 Jul 2021	10.81	11.12	9.90	10.02	10.02	267,100
13 Jul 2021	10.31	11.47	9.90	10.83	10.83	489,300
12 Jul 2021	11.27	14.86	9.41	9.65	9.65	2,049,200
09 Jul 2021	10.29	11.98	9.97	11.51	11.51	340,000
08 Jul 2021	10.39	10.39	9.36	9.85	9.85	114,200
07 Jul 2021	10.98	11.25	10.45	10.46	10.46	80,300
06 Jul 2021	11.99	12.25	10.90	10.98	10.98	164,800
02 Jul 2021	12.17	12.27	11.67	11.94	11.94	90,200
01 Jul 2021	11.68	12.15	11.67	11.93	11.93	93,200
30 Jun 2021	11.91	11.96	11.22	11.62	11.62	158,800
29 Jun 2021	12.96	13.10	11.91	11.94	11.94	201,500
28 Jun 2021	14.01	14.15	12.65	12.86	12.86	237,100
25 Jun 2021	13.90	14.22	13.58	14.05	14.05	99,600
24 Jun 2021	13.54	14.02	13.50	13.90	13.90	105,700
23 Jun 2021	13.53	13.81	13.25	13.35	13.35	87,600
22 Jun 2021	14.09	14.09	13.00	13.30	13.30	347,700
21 Jun 2021	15.10	15.15	13.64	14.06	14.06	369,800
18 Jun 2021	15.53	15.75	14.77	14.86	14.86	389,100
17 Jun 2021	18.02	18.02	15.33	15.78	15.78	429,200
16 Jun 2021	17.26	18.21	17.22	17.47	17.47	276,600
15 Jun 2021	19.85	19.85	17.30	17.52	17.52	247,500
14 Jun 2021	18.77	19.36	17.94	18.00	18.00	130,600
11 Jun 2021	18.29	18.91	17.72	18.85	18.85	95,800
10 Jun 2021	17.50	19.02	17.21	18.13	18.13	131,300
09 Jun 2021	17.93	21.75	17.10	17.86	17.86	489,600
08 Jun 2021	19.69	19.99	16.61	17.12	17.12	384,200
07 Jun 2021	19.67	20.77	18.57	18.79	18.79	182,400
04 Jun 2021	21.61	21.70	18.78	19.70	19.70	229,200
03 Jun 2021	21.00	21.50	20.49	21.46	21.46	62,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,093.24-32.74(-0.25%)

NZD/USD0.7158-0.0001(-0.01%)

NZD/EUR0.6137-0.0013(-0.21%)

ALL ORDS7,726.80-1.70(-0.02%)

ASX 2007,415.50+0.10(+0.00%)

OIL83.98+1.48(+1.79%)

NRx Pharmaceuticals, Inc. (NRXP)

NZX 50
13,093.24
-32.74(-0.25%)

NZD/USD
0.7158
-0.0001(-0.01%)

NZD/EUR
0.6137
-0.0013(-0.21%)

ALL ORDS
7,726.80
-1.70(-0.02%)

ASX 200
7,415.50
+0.10(+0.00%)

OIL
83.98
+1.48(+1.79%)