Nrx Pharmaceuticals Inc (NQ: NRXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.570	1.610	1.515	1.560	348,202	+0.01(+0.65%)
Apr 28, 2022	1.700	1.702	1.490	1.550	596,373	-0.13(-7.74%)
Apr 27, 2022	1.660	1.710	1.610	1.680	439,385	-0.01(-0.59%)
Apr 26, 2022	1.740	1.810	1.650	1.690	269,709	-0.13(-7.14%)
Apr 25, 2022	1.610	1.850	1.590	1.820	571,740	+0.12(+7.06%)
Apr 22, 2022	1.800	1.830	1.610	1.700	611,762	-0.15(-8.11%)
Apr 21, 2022	2.150	2.180	1.850	1.850	977,585	-0.28(-13.15%)
Apr 20, 2022	2.170	2.200	2.120	2.130	361,172	-0.07(-3.18%)
Apr 19, 2022	2.140	2.240	2.100	2.200	284,381	+0.05(+2.33%)
Apr 18, 2022	2.360	2.360	2.150	2.150	255,111	-0.27(-11.16%)
Apr 14, 2022	2.300	2.450	2.250	2.420	260,318	+0.12(+5.22%)
Apr 13, 2022	2.200	2.310	2.160	2.300	235,392	+0.10(+4.55%)
Apr 12, 2022	2.180	2.275	2.130	2.200	331,729	+0.02(+0.92%)
Apr 11, 2022	2.150	2.300	2.080	2.180	675,961	+0.02(+0.93%)
Apr 08, 2022	2.250	2.280	2.110	2.160	869,626	-0.12(-5.47%)
Apr 07, 2022	2.360	2.360	2.255	2.285	458,205	-0.10(-4.39%)
Apr 06, 2022	2.380	2.390	2.250	2.390	389,468	+0.01(+0.42%)
Apr 05, 2022	2.380	2.450	2.340	2.380	318,552	-0.04(-1.65%)
Apr 04, 2022	2.390	2.440	2.330	2.420	487,690	+0.00(+0.00%)
Apr 01, 2022	2.470	2.489	2.380	2.420	465,372	-0.03(-1.22%)
Mar 31, 2022	2.690	2.700	2.260	2.450	2,248,899	-0.40(-14.04%)
Mar 30, 2022	2.850	2.960	2.810	2.850	393,698	+0.03(+1.06%)
Mar 29, 2022	2.860	2.930	2.770	2.820	382,005	-0.01(-0.35%)
Mar 28, 2022	2.760	2.870	2.650	2.830	847,615	+0.06(+2.17%)
Mar 25, 2022	2.810	2.830	2.710	2.770	384,703	+0.00(+0.00%)
Mar 24, 2022	2.900	2.988	2.770	2.770	568,770	-0.08(-2.81%)
Mar 23, 2022	2.940	3.025	2.850	2.850	481,289	-0.10(-3.39%)
Mar 22, 2022	2.930	2.990	2.850	2.950	690,502	+0.02(+0.68%)
Mar 21, 2022	3.150	3.190	2.910	2.930	813,135	-0.22(-6.98%)
Mar 18, 2022	3.240	3.400	3.070	3.150	1,240,467	-0.09(-2.78%)
Mar 17, 2022	3.200	3.420	3.200	3.240	628,580	-0.03(-0.92%)
Mar 16, 2022	3.180	3.350	3.141	3.270	569,784	+0.17(+5.48%)
Mar 15, 2022	3.160	3.250	3.020	3.100	395,142	-0.06(-1.90%)
Mar 14, 2022	3.020	3.260	2.930	3.160	752,446	+0.26(+8.97%)
Mar 11, 2022	3.090	3.160	2.864	2.900	358,278	-0.14(-4.61%)
Mar 10, 2022	3.080	3.190	2.970	3.040	629,762	-0.26(-7.88%)
Mar 09, 2022	2.670	3.540	2.670	3.300	2,569,134	+0.69(+26.44%)
Mar 08, 2022	2.500	2.670	2.380	2.610	699,817	+0.11(+4.40%)
Mar 07, 2022	2.500	2.680	2.420	2.500	681,906	-0.03(-1.19%)
Mar 04, 2022	2.650	2.720	2.470	2.530	456,983	-0.16(-5.95%)
Mar 03, 2022	2.930	2.930	2.630	2.690	736,385	-0.19(-6.76%)
Mar 02, 2022	2.840	2.900	2.610	2.885	1,047,437	+0.05(+1.94%)
Mar 01, 2022	2.930	3.080	2.820	2.830	635,574	-0.16(-5.35%)
Feb 28, 2022	2.980	3.000	2.860	2.990	389,237	+0.05(+1.70%)
Feb 25, 2022	2.800	3.050	2.900	2.940	564,548	+0.12(+4.44%)
Feb 24, 2022	2.500	2.830	2.500	2.815	560,121	+0.04(+1.62%)
Feb 23, 2022	2.850	2.900	2.750	2.770	473,841	-0.03(-1.07%)
Feb 22, 2022	2.840	2.950	2.800	2.800	299,670	-0.04(-1.41%)
Feb 18, 2022				2.840	0	-0.10(-3.40%)
Feb 17, 2022	3.220	3.227	2.910	2.940	691,179	-0.28(-8.70%)
Feb 16, 2022	3.010	3.240	2.970	3.220	816,931	+0.18(+5.92%)
Feb 15, 2022	3.060	3.340	2.910	3.040	1,668,317	+0.03(+1.00%)
Feb 14, 2022	2.500	3.090	2.490	3.010	2,886,269	+0.45(+17.58%)
Feb 11, 2022	2.740	2.740	2.430	2.560	1,051,338	-0.14(-5.19%)
Feb 10, 2022	2.650	2.830	2.650	2.700	528,731	-0.03(-1.10%)
Feb 09, 2022	2.610	2.790	2.600	2.730	1,024,660	+0.11(+4.20%)
Feb 08, 2022	2.760	2.800	2.570	2.620	813,340	-0.13(-4.73%)
Feb 07, 2022	3.000	3.036	2.740	2.750	854,158	-0.18(-6.14%)
Feb 04, 2022	2.950	3.020	2.920	2.930	475,975	-0.06(-2.01%)
Feb 03, 2022	2.910	3.120		2.990	681,681	+0.05(+1.70%)
Feb 02, 2022	3.210	3.230	2.930	2.940	698,845	-0.29(-8.98%)