Nrx Pharmaceuticals Inc (NQ: NRXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	10.19	10.31	9.930	10.13	506,201	-0.17(-1.65%)
Oct 28, 2021	10.30	10.73	10.15	10.30	841,313	-0.01(-0.10%)
Oct 27, 2021	9.900	10.78	9.828	10.31	975,906	+0.36(+3.62%)
Oct 26, 2021	9.650			9.950	1,003,471	+0.30(+3.11%)
Oct 25, 2021	9.400	10.03	9.150	9.650	836,990	-0.25(-2.53%)
Oct 22, 2021	10.45	10.50	9.310	9.900	1,567,448	-0.74(-6.95%)
Oct 21, 2021	11.00	11.49	10.30	10.64	1,387,707	-0.45(-4.06%)
Oct 20, 2021	10.99	11.29	10.42	11.09	1,396,768	+0.12(+1.09%)
Oct 19, 2021	10.27	11.69	10.17	10.97	2,748,936	+0.80(+7.87%)
Oct 18, 2021	10.05	10.88	10.03	10.17	1,579,595	-0.09(-0.88%)
Oct 15, 2021	11.12	11.45	10.20	10.26	4,655,689	-1.64(-13.78%)
Oct 14, 2021	12.03	13.49	11.25	11.90	60,166,684	+2.46(+26.06%)
Oct 13, 2021	9.710	10.00	8.820	9.440	5,441,234	-1.48(-13.55%)
Oct 12, 2021	6.900	11.14	6.570	10.92	19,155,624	+4.14(+61.06%)
Oct 11, 2021	6.620	7.150	6.426	6.780	1,100,176	-0.17(-2.45%)
Oct 08, 2021	7.700	7.850	6.900	6.950	1,165,751	-0.84(-10.78%)
Oct 07, 2021	7.800	8.450	7.550	7.790	1,141,413	-0.67(-7.92%)
Oct 06, 2021	8.700	8.910	8.330	8.460	638,275	-0.37(-4.19%)
Oct 05, 2021	9.180	9.193	8.710	8.830	465,975	-0.37(-4.02%)
Oct 04, 2021	8.750	9.680	8.422	9.200	980,069	+0.47(+5.38%)
Oct 01, 2021	9.190	9.190	8.611	8.730	748,809	-0.54(-5.83%)
Sep 30, 2021	9.370	9.370	8.780	9.270	630,884	-0.08(-0.86%)
Sep 29, 2021	9.950	9.950	9.240	9.350	816,684	-0.14(-1.48%)
Sep 28, 2021	9.910	9.990	9.250	9.490	1,031,203	-0.57(-5.67%)
Sep 27, 2021	9.690	10.64	9.320	10.06	2,494,244	+0.64(+6.79%)
Sep 24, 2021	10.04	10.08	9.330	9.420	1,033,309	-0.59(-5.89%)
Sep 23, 2021	10.14	10.21	9.810	10.01	833,282	-0.13(-1.28%)
Sep 22, 2021	10.27	10.37	9.900	10.14	763,233	-0.29(-2.78%)
Sep 21, 2021	10.23	10.54	9.910	10.43	1,145,270	+0.40(+3.99%)
Sep 20, 2021	10.25	10.30	9.750	10.03	1,363,317	-0.67(-6.26%)
Sep 17, 2021	10.53	10.77	10.00	10.70	1,489,610	+0.20(+1.90%)
Sep 16, 2021	11.20	11.29	10.36	10.50	1,716,430	-1.08(-9.33%)
Sep 15, 2021	12.19	12.45	11.45	11.58	1,716,349	-1.06(-8.39%)
Sep 14, 2021	11.50	13.39	11.07	12.64	2,636,256	+1.66(+15.12%)
Sep 13, 2021	12.05	12.08	10.92	10.98	2,103,765	-1.07(-8.88%)
Sep 10, 2021	12.70	12.71	11.89	12.05	1,171,752	-0.53(-4.21%)
Sep 09, 2021	12.60	12.62	11.88	12.58	1,510,487	+0.07(+0.56%)
Sep 08, 2021	13.00	13.10	12.50	12.51	726,928	-0.45(-3.47%)
Sep 07, 2021	13.63	14.00	12.65	12.96	2,028,213	-1.95(-13.08%)
Sep 03, 2021	16.25	16.28	14.82	14.91	1,222,395	-1.48(-9.03%)
Sep 02, 2021	16.22	16.99	15.65	16.39	1,850,061	+0.39(+2.44%)
Sep 01, 2021	15.60	16.46	15.35	16.00	1,800,119	+0.30(+1.91%)
Aug 31, 2021	14.53	15.78	14.50	15.70	1,544,477	+1.01(+6.88%)
Aug 30, 2021	14.70	16.40	14.32	14.69	3,485,228	+0.69(+4.93%)
Aug 27, 2021	13.16	14.34	13.10	14.00	1,542,447	+0.74(+5.58%)
Aug 26, 2021	14.99	15.00	13.12	13.26	4,948,824	+0.35(+2.71%)
Aug 25, 2021	14.35	14.51	12.88	12.91	1,220,088	-1.77(-12.06%)
Aug 24, 2021	13.42	14.98	13.10	14.68	1,998,605	+0.90(+6.53%)
Aug 23, 2021	11.94	13.95	11.93	13.78	2,053,191	+1.87(+15.70%)
Aug 20, 2021	11.71	12.36	11.30	11.91	1,110,226	+0.09(+0.76%)
Aug 19, 2021	11.00	12.02	10.86	11.82	3,209,369	-2.12(-15.21%)
Aug 18, 2021	12.50	18.30	11.77	13.94	10,925,170	+1.47(+11.79%)
Aug 17, 2021	14.09	14.60	12.08	12.47	1,809,903	-1.78(-12.49%)
Aug 16, 2021	15.38	15.38	13.68	14.25	903,366	-0.97(-6.37%)
Aug 13, 2021	15.40	15.89	14.85	15.22	964,490	-0.19(-1.23%)
Aug 12, 2021	16.00	16.40	15.00	15.41	1,036,448	-0.59(-3.69%)
Aug 11, 2021	17.16	17.40	15.62	16.00	1,299,263	-1.86(-10.41%)
Aug 10, 2021	16.15	19.75	15.50	17.86	4,518,360	+2.06(+13.04%)
Aug 09, 2021	14.11	16.34	14.01	15.80	2,600,441	+2.06(+14.99%)
Aug 06, 2021	14.15	14.59	13.25	13.74	1,319,557	-0.17(-1.22%)
Aug 05, 2021	14.34	15.30	13.81	13.91	1,372,394	-0.75(-5.12%)
Aug 04, 2021	15.92	16.81	14.37	14.66	2,034,406	-1.36(-8.49%)
Aug 03, 2021	16.52	16.68	15.50	16.02	1,570,027	-0.18(-1.11%)