NRx Pharmaceuticals, Inc. (NRXP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.7997

-0.0078

(-0.97%)

At close: 04:00PM EDT

0.8400

+0.04

(+5.04%)

Pre-market:

08:56AM EDT

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	0.8000	0.8200	0.7510	0.8000	0.8000	1,397,300
11 Aug 2022	0.7400	0.8260	0.7200	0.8080	0.8080	1,389,500
10 Aug 2022	0.7230	0.7300	0.7000	0.7290	0.7290	517,200
09 Aug 2022	0.7230	0.7270	0.6700	0.7030	0.7030	943,800
08 Aug 2022	0.7540	0.7620	0.7300	0.7380	0.7380	1,139,600
05 Aug 2022	0.7800	0.7800	0.7350	0.7750	0.7750	1,144,500
04 Aug 2022	0.8320	0.8320	0.7600	0.8000	0.8000	1,758,700
03 Aug 2022	0.6700	0.8590	0.6330	0.8150	0.8150	4,965,700
02 Aug 2022	0.7850	0.7850	0.7110	0.7400	0.7400	3,160,500
01 Aug 2022	0.9390	0.9780	0.8010	0.8200	0.8200	14,405,500
29 Jul 2022	0.5990	1.0500	0.5810	0.7930	0.7930	105,134,900
28 Jul 2022	0.5350	0.5600	0.5100	0.5230	0.5230	4,295,300
27 Jul 2022	0.5100	0.5200	0.5000	0.5100	0.5100	212,000
26 Jul 2022	0.5200	0.5300	0.5000	0.5120	0.5120	302,200
25 Jul 2022	0.5480	0.5500	0.5220	0.5350	0.5350	210,200
22 Jul 2022	0.5400	0.5600	0.5200	0.5360	0.5360	300,800
21 Jul 2022	0.5400	0.5800	0.5400	0.5540	0.5540	144,800
20 Jul 2022	0.5400	0.5800	0.5400	0.5540	0.5540	303,300
19 Jul 2022	0.5600	0.5600	0.5350	0.5450	0.5450	269,400
18 Jul 2022	0.5300	0.5580	0.5300	0.5370	0.5370	333,200
15 Jul 2022	0.5270	0.5480	0.5200	0.5480	0.5480	306,300
14 Jul 2022	0.5800	0.5900	0.5200	0.5270	0.5270	392,100
13 Jul 2022	0.5660	0.5800	0.5600	0.5780	0.5780	188,900
12 Jul 2022	0.5900	0.6000	0.5600	0.5660	0.5660	265,500
11 Jul 2022	0.5800	0.6290	0.5770	0.6000	0.6000	868,700
08 Jul 2022	0.5600	0.5880	0.5600	0.5800	0.5800	655,700
07 Jul 2022	0.5500	0.5800	0.5500	0.5600	0.5600	589,200
06 Jul 2022	0.5600	0.5900	0.5500	0.5610	0.5610	381,900
05 Jul 2022	0.5600	0.5850	0.5500	0.5500	0.5500	267,600
01 Jul 2022	0.5700	0.5950	0.5600	0.5620	0.5620	316,500
30 Jun 2022	0.5800	0.6110	0.5700	0.6000	0.6000	414,600
29 Jun 2022	0.5900	0.5900	0.5510	0.5730	0.5730	191,400
28 Jun 2022	0.6300	0.6300	0.5650	0.5790	0.5790	229,800
27 Jun 2022	0.6150	0.6190	0.6000	0.6120	0.6120	235,200
24 Jun 2022	0.6000	0.6200	0.5810	0.6150	0.6150	613,600
23 Jun 2022	0.6400	0.6400	0.5800	0.5910	0.5910	491,700
22 Jun 2022	0.5700	0.5900	0.5560	0.5800	0.5800	306,800
21 Jun 2022	0.5600	0.5900	0.5570	0.5870	0.5870	783,700
17 Jun 2022	0.5130	0.5680	0.5130	0.5430	0.5430	570,600
16 Jun 2022	0.5200	0.5400	0.5000	0.5080	0.5080	597,600
15 Jun 2022	0.5200	0.5540	0.5110	0.5180	0.5180	583,000
14 Jun 2022	0.5350	0.5480	0.5020	0.5200	0.5200	1,024,900
13 Jun 2022	0.5300	0.5690	0.5100	0.5140	0.5140	808,700
10 Jun 2022	0.5730	0.5900	0.5600	0.5750	0.5750	286,300
09 Jun 2022	0.6370	0.6400	0.5500	0.5790	0.5790	1,213,000
08 Jun 2022	0.6450	0.6700	0.6100	0.6230	0.6230	774,700
07 Jun 2022	0.6480	0.6600	0.6320	0.6500	0.6500	876,900
06 Jun 2022	0.7400	0.7400	0.6400	0.6500	0.6500	1,588,800
03 Jun 2022	0.7300	0.7410	0.6700	0.7350	0.7350	4,191,100
02 Jun 2022	0.5900	0.9110	0.5700	0.8440	0.8440	12,917,000
01 Jun 2022	0.6000	0.6000	0.5600	0.5720	0.5720	1,930,600
31 May 2022	0.5500	0.6100	0.5400	0.5590	0.5590	2,909,000
27 May 2022	0.5800	0.5800	0.5110	0.5350	0.5350	2,985,100
26 May 2022	0.8510	0.8600	0.4900	0.5770	0.5770	17,613,700
25 May 2022	1.3600	1.4500	1.3600	1.3800	1.3800	291,000
24 May 2022	1.4500	1.4500	1.3500	1.4100	1.4100	281,200
23 May 2022	1.5500	1.5690	1.4200	1.4800	1.4800	340,600
20 May 2022	1.5300	1.6300	1.4800	1.5000	1.5000	963,800
19 May 2022	1.3600	1.6800	1.3400	1.5000	1.5000	2,207,100
18 May 2022	1.3500	1.4600	1.3000	1.3200	1.3200	337,300
17 May 2022	1.3600	1.3900	1.2800	1.3600	1.3600	313,700
16 May 2022	1.4000	1.4700	1.3200	1.3600	1.3600	453,100
13 May 2022	1.3000	1.3400	1.2200	1.3200	1.3200	501,500
12 May 2022	1.2400	1.3500	1.1600	1.2200	1.2200	761,200
11 May 2022	1.2700	1.3000	1.1500	1.1700	1.1700	448,800
10 May 2022	1.4100	1.4200	1.2800	1.3100	1.3100	330,600
09 May 2022	1.4900	1.5100	1.3200	1.3500	1.3500	402,200
06 May 2022	1.7000	1.7000	1.4900	1.5100	1.5100	347,000
05 May 2022	1.6300	1.6900	1.5100	1.6800	1.6800	722,900
04 May 2022	1.6400	1.6800	1.5600	1.6300	1.6300	406,800
03 May 2022	1.6300	1.6800	1.4800	1.6600	1.6600	563,700
02 May 2022	1.5300	1.6400	1.4900	1.5500	1.5500	555,000
29 Apr 2022	1.5700	1.6100	1.5150	1.5600	1.5600	348,100
28 Apr 2022	1.7000	1.7020	1.4900	1.5500	1.5500	597,900
27 Apr 2022	1.6600	1.7100	1.6100	1.6800	1.6800	439,400
26 Apr 2022	1.7400	1.8100	1.6500	1.6900	1.6900	271,000
25 Apr 2022	1.6100	1.8500	1.5900	1.8200	1.8200	572,800
22 Apr 2022	1.8000	1.8300	1.6100	1.7000	1.7000	611,800
21 Apr 2022	2.1500	2.1800	1.8500	1.8500	1.8500	977,600
20 Apr 2022	2.1700	2.2000	2.1200	2.1300	2.1300	361,400
19 Apr 2022	2.1400	2.2400	2.1000	2.2000	2.2000	285,600
18 Apr 2022	2.3600	2.3600	2.1500	2.1500	2.1500	256,100
14 Apr 2022	2.3000	2.4500	2.2500	2.4200	2.4200	260,300
13 Apr 2022	2.2000	2.3100	2.1600	2.3000	2.3000	235,400
12 Apr 2022	2.1800	2.2750	2.1300	2.2000	2.2000	331,600
11 Apr 2022	2.1500	2.3000	2.0800	2.1800	2.1800	676,000
08 Apr 2022	2.2500	2.2800	2.1100	2.1600	2.1600	869,600
07 Apr 2022	2.3600	2.3600	2.2550	2.2850	2.2850	458,200
06 Apr 2022	2.3800	2.3900	2.2500	2.3900	2.3900	389,500
05 Apr 2022	2.3800	2.4500	2.3400	2.3800	2.3800	319,200
04 Apr 2022	2.3900	2.4400	2.3300	2.4200	2.4200	487,700
01 Apr 2022	2.4700	2.4890	2.3800	2.4200	2.4200	465,400
31 Mar 2022	2.6900	2.7000	2.2600	2.4500	2.4500	2,249,700
30 Mar 2022	2.8500	2.9600	2.8100	2.8500	2.8500	393,700
29 Mar 2022	2.8600	2.9300	2.7700	2.8200	2.8200	382,900
28 Mar 2022	2.7600	2.8700	2.6500	2.8300	2.8300	847,600
25 Mar 2022	2.8100	2.8300	2.7100	2.7700	2.7700	384,200
24 Mar 2022	2.9000	2.9880	2.7700	2.7700	2.7700	569,400
23 Mar 2022	2.9400	3.0250	2.8500	2.8500	2.8500	481,600
22 Mar 2022	2.9300	2.9900	2.8500	2.9500	2.9500	691,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,789.03+58.51(+0.50%)

NZD/USD0.6366-0.0090(-1.40%)

ALL ORDS7,324.90+36.10(+0.50%)

OIL86.95-5.14(-5.58%)

GOLD1,791.50-24.00(-1.32%)

NRx Pharmaceuticals, Inc. (NRXP)

NZX 50
11,789.03
+58.51(+0.50%)

NZD/USD
0.6366
-0.0090(-1.40%)

ALL ORDS
7,324.90
+36.10(+0.50%)

OIL
86.95
-5.14(-5.58%)

GOLD
1,791.50
-24.00(-1.32%)