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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	1.3000	1.5300	1.2700	1.3800	1.3800	1,527,027
28 Nov 2022	1.1300	1.3100	1.1290	1.2500	1.2500	1,059,800
25 Nov 2022	1.0900	1.1500	1.0680	1.1500	1.1500	176,800
23 Nov 2022	1.0900	1.1100	1.0600	1.0900	1.0900	179,100
22 Nov 2022	1.1200	1.1300	1.0500	1.0700	1.0700	450,400
21 Nov 2022	1.1400	1.1800	0.9650	1.0050	1.0050	468,300
18 Nov 2022	1.2400	1.3400	1.1000	1.1400	1.1400	858,800
17 Nov 2022	1.0800	1.3100	1.0000	1.2200	1.2200	1,378,500
16 Nov 2022	0.9400	1.0700	0.9050	1.0500	1.0500	992,500
15 Nov 2022	0.9100	0.9600	0.9000	0.9320	0.9320	133,400
14 Nov 2022	1.0000	1.0000	0.8700	0.9000	0.9000	496,700
11 Nov 2022	0.8780	1.0300	0.8700	1.0000	1.0000	601,200
10 Nov 2022	0.8700	0.8880	0.8500	0.8820	0.8820	111,500
09 Nov 2022	0.9040	0.9040	0.8590	0.8700	0.8700	259,800
08 Nov 2022	0.8800	0.8900	0.8300	0.8550	0.8550	139,700
07 Nov 2022	0.8500	0.9130	0.8450	0.8850	0.8850	199,700
04 Nov 2022	0.8900	0.8970	0.8120	0.8300	0.8300	222,400
03 Nov 2022	0.9150	0.9450	0.8700	0.8930	0.8930	222,300
02 Nov 2022	0.9100	0.9400	0.8620	0.9190	0.9190	324,400
01 Nov 2022	0.8100	0.9500	0.8000	0.9300	0.9300	472,700
31 Oct 2022	0.8200	0.8400	0.7900	0.8100	0.8100	113,700
28 Oct 2022	0.7900	0.8300	0.7800	0.8100	0.8100	194,000
27 Oct 2022	0.7980	0.7980	0.7600	0.7900	0.7900	155,900
26 Oct 2022	0.7800	0.8400	0.7500	0.7800	0.7800	400,900
25 Oct 2022	0.7700	0.8420	0.7700	0.7850	0.7850	217,900
24 Oct 2022	0.7500	0.8000	0.7400	0.7930	0.7930	164,300
21 Oct 2022	0.7590	0.7800	0.7300	0.7500	0.7500	148,000
20 Oct 2022	0.7500	0.7900	0.7500	0.7600	0.7600	119,700
19 Oct 2022	0.7490	0.7800	0.7320	0.7500	0.7500	87,200
18 Oct 2022	0.7700	0.8100	0.7520	0.7720	0.7720	158,900
17 Oct 2022	0.7600	0.7900	0.7530	0.7800	0.7800	76,700
14 Oct 2022	0.7640	0.7790	0.7300	0.7520	0.7520	127,200
13 Oct 2022	0.7400	0.7700	0.7400	0.7640	0.7640	88,100
12 Oct 2022	0.7600	0.7800	0.7310	0.7690	0.7690	129,800
11 Oct 2022	0.8000	0.8000	0.7600	0.7600	0.7600	165,700
10 Oct 2022	0.8000	0.8000	0.7350	0.7700	0.7700	132,900
07 Oct 2022	0.7900	0.7900	0.7700	0.7800	0.7800	85,300
06 Oct 2022	0.7700	0.7900	0.7500	0.7900	0.7900	153,100
05 Oct 2022	0.7750	0.7930	0.7650	0.7700	0.7700	141,200
04 Oct 2022	0.7480	0.7800	0.7410	0.7650	0.7650	215,100
03 Oct 2022	0.7500	0.7800	0.7210	0.7550	0.7550	117,000
30 Sept 2022	0.7200	0.7900	0.7200	0.7400	0.7400	320,300
29 Sept 2022	0.7100	0.7360	0.7000	0.7250	0.7250	146,600
28 Sept 2022	0.7000	0.7500	0.6700	0.7200	0.7200	295,500
27 Sept 2022	0.7200	0.7280	0.6900	0.7040	0.7040	85,800
26 Sept 2022	0.6700	0.7300	0.6510	0.7280	0.7280	531,700
23 Sept 2022	0.6400	0.7000	0.6270	0.6750	0.6750	260,200
22 Sept 2022	0.7000	0.7150	0.5810	0.6500	0.6500	423,200
21 Sept 2022	0.7150	0.7200	0.6900	0.7060	0.7060	215,900
20 Sept 2022	0.7000	0.7200	0.7000	0.7100	0.7100	137,700
19 Sept 2022	0.7300	0.7480	0.6960	0.6960	0.6960	307,600
16 Sept 2022	0.7660	0.7850	0.7300	0.7300	0.7300	250,800
15 Sept 2022	0.8000	0.8400	0.7900	0.7900	0.7900	310,100
14 Sept 2022	0.7200	0.8500	0.7200	0.8000	0.8000	531,200
13 Sept 2022	0.7270	0.7520	0.7110	0.7520	0.7520	227,600
12 Sept 2022	0.7100	0.7800	0.7100	0.7590	0.7590	374,700
09 Sept 2022	0.6700	0.7100	0.6700	0.7000	0.7000	254,900
08 Sept 2022	0.6330	0.6900	0.6330	0.6900	0.6900	221,300
07 Sept 2022	0.6500	0.6570	0.6200	0.6240	0.6240	209,300
06 Sept 2022	0.6600	0.7000	0.6210	0.6610	0.6610	302,300
02 Sept 2022	0.6440	0.6900	0.6420	0.6750	0.6750	222,900
01 Sept 2022	0.6830	0.6830	0.6400	0.6650	0.6650	257,000
31 Aug 2022	0.6680	0.6700	0.6300	0.6500	0.6500	284,100
30 Aug 2022	0.7200	0.7200	0.6160	0.6500	0.6500	460,200
29 Aug 2022	0.7130	0.7130	0.6800	0.6930	0.6930	374,200
26 Aug 2022	0.7300	0.7430	0.6900	0.6990	0.6990	410,200
25 Aug 2022	0.7200	0.7500	0.7100	0.7380	0.7380	340,700
24 Aug 2022	0.7040	0.7550	0.7000	0.7400	0.7400	459,900
23 Aug 2022	0.7100	0.7400	0.6900	0.7100	0.7100	380,900
22 Aug 2022	0.6910	0.7280	0.6800	0.6870	0.6870	447,000
19 Aug 2022	0.7340	0.7500	0.7000	0.7130	0.7130	462,500
18 Aug 2022	0.7200	0.7500	0.6900	0.7400	0.7400	765,200
17 Aug 2022	0.7430	0.7680	0.7100	0.7240	0.7240	630,900
16 Aug 2022	0.7550	0.8190	0.7510	0.7830	0.7830	2,565,700
15 Aug 2022	0.8000	0.8020	0.7200	0.7490	0.7490	1,152,400
12 Aug 2022	0.8000	0.8200	0.7510	0.8000	0.8000	1,403,900
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	1,160,200
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	105,275,400
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	301,300
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	308,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,407.49+12.14(+0.11%)

NZD/USD0.6203+0.0035(+0.57%)

ALL ORDS7,442.00+23.40(+0.32%)

OIL78.70+1.46(+1.89%)

GOLD1,763.00+7.70(+0.44%)

NRx Pharmaceuticals, Inc. (NRXP)

NZX 50
11,407.49
+12.14(+0.11%)

NZD/USD
0.6203
+0.0035(+0.57%)

ALL ORDS
7,442.00
+23.40(+0.32%)

OIL
78.70
+1.46(+1.89%)

GOLD
1,763.00
+7.70(+0.44%)