Nrx Pharmaceuticals Inc (NQ: NRXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.5700	0.6000	0.5700	0.5812	83,750	+0.01(+1.93%)
Apr 27, 2023	0.5800	0.5825	0.5685	0.5702	71,270	-0.02(-3.52%)
Apr 26, 2023	0.6100	0.6201	0.5778	0.5910	92,327	-0.02(-3.73%)
Apr 25, 2023	0.6000	0.6249	0.5895	0.6139	95,003	+0.03(+5.25%)
Apr 24, 2023	0.5700	0.6190	0.5700	0.5833	94,558	-0.02(-2.78%)
Apr 21, 2023	0.6300	0.6400	0.5800	0.6000	90,700	-0.00(-0.02%)
Apr 20, 2023	0.6201	0.6400	0.5820	0.6001	48,432	-0.03(-5.50%)
Apr 19, 2023	0.6300	0.6350	0.6136	0.6350	22,327	+0.01(+0.79%)
Apr 18, 2023	0.6320	0.6500	0.5917	0.6300	66,989	-0.01(-1.53%)
Apr 17, 2023	0.6300	0.6405	0.6000	0.6398	82,732	+0.02(+3.44%)
Apr 14, 2023	0.6480	0.6667	0.6081	0.6185	104,384	-0.01(-1.83%)
Apr 13, 2023	0.6021	0.6500	0.6021	0.6300	75,044	+0.01(+1.61%)
Apr 12, 2023	0.6400	0.6500	0.6100	0.6200	87,554	+0.00(+0.00%)
Apr 11, 2023	0.5709	0.6300	0.5709	0.6200	104,542	+0.05(+8.77%)
Apr 10, 2023	0.5900	0.6027	0.5500	0.5700	134,980	-0.01(-1.55%)
Apr 06, 2023	0.5700	0.5900	0.5500	0.5790	84,337	+0.03(+5.27%)
Apr 05, 2023	0.5600	0.5824	0.5400	0.5500	81,857	-0.03(-4.99%)
Apr 04, 2023	0.6280	0.6280	0.4940	0.5789	331,728	-0.04(-6.99%)
Apr 03, 2023	0.6498	0.6498	0.6200	0.6224	243,817	-0.04(-5.57%)
Mar 31, 2023	0.7300	0.7500	0.6180	0.6591	727,917	-0.08(-10.58%)
Mar 30, 2023	0.7500	0.7701	0.7149	0.7371	281,012	-0.01(-1.72%)
Mar 29, 2023	0.7200	0.7630	0.7149	0.7500	134,560	+0.03(+3.45%)
Mar 28, 2023	0.7300	0.7398	0.7019	0.7250	108,707	-0.00(-0.30%)
Mar 27, 2023	0.7600	0.7699	0.7106	0.7272	180,855	-0.00(-0.37%)
Mar 24, 2023	0.7199	0.7300	0.7000	0.7299	67,892	+0.03(+4.23%)
Mar 23, 2023	0.7100	0.7200	0.6890	0.7003	107,876	-0.02(-2.74%)
Mar 22, 2023	0.6900	0.7200	0.6596	0.7200	136,365	+0.04(+5.88%)
Mar 21, 2023	0.7200	0.7200	0.6800	0.6800	149,248	-0.02(-2.86%)
Mar 20, 2023	0.7100	0.7200	0.6900	0.7000	139,131	-0.01(-1.35%)
Mar 17, 2023	0.7000	0.7200	0.6901	0.7096	125,010	+0.02(+3.24%)
Mar 16, 2023	0.7100	0.7100	0.6800	0.6873	113,236	+0.01(+1.07%)
Mar 15, 2023	0.6701	0.7099	0.6701	0.6800	172,247	-0.01(-2.02%)
Mar 14, 2023	0.6940	0.7300	0.6940	0.6940	137,634	+0.03(+4.66%)
Mar 13, 2023	0.6600	0.6896	0.6500	0.6631	93,515	-0.01(-1.04%)
Mar 10, 2023	0.7100	0.7205	0.6577	0.6701	141,058	-0.04(-5.62%)
Mar 09, 2023	0.7388	0.7500	0.7100	0.7100	109,590	-0.01(-1.39%)
Mar 08, 2023	0.7100	0.7485	0.7100	0.7200	138,585	+0.00(+0.00%)
Mar 07, 2023	0.8000	0.8000	0.7100	0.7200	226,483	-0.06(-7.38%)
Mar 06, 2023	0.7941	0.8000	0.7700	0.7774	177,957	-0.02(-2.83%)
Mar 03, 2023	0.8300	0.8336	0.7711	0.8000	147,178	+0.03(+3.90%)
Mar 02, 2023	0.9000	0.9000	0.7600	0.7700	594,894	-0.16(-17.20%)
Mar 01, 2023	1.020	1.050	0.8900	0.9300	332,026	-0.09(-8.82%)
Feb 28, 2023	1.080	1.080	1.020	1.020	63,666	+0.01(+0.99%)
Feb 27, 2023	1.030	1.040	1.000	1.010	56,949	+0.01(+1.00%)
Feb 24, 2023	1.050	1.070	1.000	1.000	90,214	-0.04(-3.85%)
Feb 23, 2023	1.080	1.100	1.030	1.040	129,053	-0.05(-4.59%)
Feb 22, 2023	1.100	1.110	1.070	1.090	98,996	+0.00(+0.00%)
Feb 21, 2023	1.140	1.140	1.080	1.090	95,860	-0.02(-1.80%)
Feb 17, 2023	1.060	1.160	1.050	1.110	168,058	+0.03(+2.78%)
Feb 16, 2023	1.080	1.100	1.040	1.080	96,864	+0.01(+0.93%)
Feb 15, 2023	1.090	1.130	1.020	1.070	177,284	-0.02(-1.83%)
Feb 14, 2023	1.120	1.140	1.060	1.090	125,047	-0.05(-4.39%)
Feb 13, 2023	1.120	1.170	1.106	1.140	83,666	+0.02(+1.79%)
Feb 10, 2023	1.100	1.180	1.080	1.120	140,403	-0.01(-0.88%)
Feb 09, 2023	1.130	1.160	1.080	1.130	149,771	+0.03(+2.73%)
Feb 08, 2023	1.150	1.220	1.070	1.100	336,259	-0.13(-10.57%)
Feb 07, 2023	1.260	1.280	1.160	1.230	151,058	-0.02(-1.60%)
Feb 06, 2023	1.230	1.260	1.210	1.250	71,450	+0.00(+0.00%)
Feb 03, 2023	1.240	1.270	1.200	1.250	134,886	+0.00(+0.00%)
Feb 02, 2023	1.170	1.250	1.170	1.250	203,102	+0.07(+5.93%)