New Zealand markets open in 9 hours 2 minutes

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.80000.82000.75100.80000.80001,397,300
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 20220.78000.78000.73500.77500.77501,144,500
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 20220.59901.05000.58100.79300.7930105,134,900
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 20220.54000.56000.52000.53600.5360300,800
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 20220.52700.54800.52000.54800.5480306,300
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
08 Jul 20220.56000.58800.56000.58000.5800655,700
07 Jul 20220.55000.58000.55000.56000.5600589,200
06 Jul 20220.56000.59000.55000.56100.5610381,900
05 Jul 20220.56000.58500.55000.55000.5500267,600
01 Jul 20220.57000.59500.56000.56200.5620316,500
30 Jun 20220.58000.61100.57000.60000.6000414,600
29 Jun 20220.59000.59000.55100.57300.5730191,400
28 Jun 20220.63000.63000.56500.57900.5790229,800
27 Jun 20220.61500.61900.60000.61200.6120235,200
24 Jun 20220.60000.62000.58100.61500.6150613,600
23 Jun 20220.64000.64000.58000.59100.5910491,700
22 Jun 20220.57000.59000.55600.58000.5800306,800
21 Jun 20220.56000.59000.55700.58700.5870783,700
17 Jun 20220.51300.56800.51300.54300.5430570,600
16 Jun 20220.52000.54000.50000.50800.5080597,600
15 Jun 20220.52000.55400.51100.51800.5180583,000
14 Jun 20220.53500.54800.50200.52000.52001,024,900
13 Jun 20220.53000.56900.51000.51400.5140808,700
10 Jun 20220.57300.59000.56000.57500.5750286,300
09 Jun 20220.63700.64000.55000.57900.57901,213,000
08 Jun 20220.64500.67000.61000.62300.6230774,700
07 Jun 20220.64800.66000.63200.65000.6500876,900
06 Jun 20220.74000.74000.64000.65000.65001,588,800
03 Jun 20220.73000.74100.67000.73500.73504,191,100
02 Jun 20220.59000.91100.57000.84400.844012,917,000
01 Jun 20220.60000.60000.56000.57200.57201,930,600
31 May 20220.55000.61000.54000.55900.55902,909,000
27 May 20220.58000.58000.51100.53500.53502,985,100
26 May 20220.85100.86000.49000.57700.577017,613,700
25 May 20221.36001.45001.36001.38001.3800291,000
24 May 20221.45001.45001.35001.41001.4100281,200
23 May 20221.55001.56901.42001.48001.4800340,600
20 May 20221.53001.63001.48001.50001.5000963,800
19 May 20221.36001.68001.34001.50001.50002,207,100
18 May 20221.35001.46001.30001.32001.3200337,300
17 May 20221.36001.39001.28001.36001.3600313,700
16 May 20221.40001.47001.32001.36001.3600453,100
13 May 20221.30001.34001.22001.32001.3200501,500
12 May 20221.24001.35001.16001.22001.2200761,200
11 May 20221.27001.30001.15001.17001.1700448,800
10 May 20221.41001.42001.28001.31001.3100330,600
09 May 20221.49001.51001.32001.35001.3500402,200
06 May 20221.70001.70001.49001.51001.5100347,000
05 May 20221.63001.69001.51001.68001.6800722,900
04 May 20221.64001.68001.56001.63001.6300406,800
03 May 20221.63001.68001.48001.66001.6600563,700
02 May 20221.53001.64001.49001.55001.5500555,000
29 Apr 20221.57001.61001.51501.56001.5600348,100
28 Apr 20221.70001.70201.49001.55001.5500597,900
27 Apr 20221.66001.71001.61001.68001.6800439,400
26 Apr 20221.74001.81001.65001.69001.6900271,000
25 Apr 20221.61001.85001.59001.82001.8200572,800
22 Apr 20221.80001.83001.61001.70001.7000611,800
21 Apr 20222.15002.18001.85001.85001.8500977,600
20 Apr 20222.17002.20002.12002.13002.1300361,400
19 Apr 20222.14002.24002.10002.20002.2000285,600
18 Apr 20222.36002.36002.15002.15002.1500256,100
14 Apr 20222.30002.45002.25002.42002.4200260,300
13 Apr 20222.20002.31002.16002.30002.3000235,400
12 Apr 20222.18002.27502.13002.20002.2000331,600
11 Apr 20222.15002.30002.08002.18002.1800676,000
08 Apr 20222.25002.28002.11002.16002.1600869,600
07 Apr 20222.36002.36002.25502.28502.2850458,200
06 Apr 20222.38002.39002.25002.39002.3900389,500
05 Apr 20222.38002.45002.34002.38002.3800319,200
04 Apr 20222.39002.44002.33002.42002.4200487,700
01 Apr 20222.47002.48902.38002.42002.4200465,400
31 Mar 20222.69002.70002.26002.45002.45002,249,700
30 Mar 20222.85002.96002.81002.85002.8500393,700
29 Mar 20222.86002.93002.77002.82002.8200382,900
28 Mar 20222.76002.87002.65002.83002.8300847,600
25 Mar 20222.81002.83002.71002.77002.7700384,200
24 Mar 20222.90002.98802.77002.77002.7700569,400
23 Mar 20222.94003.02502.85002.85002.8500481,600
22 Mar 20222.93002.99002.85002.95002.9500691,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...