Nrx Pharmaceuticals Inc (NQ: NRXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	15.24	16.89	14.82	16.20	2,953,741	+1.02(+6.72%)
Jul 30, 2021	14.70	17.20	14.01	15.18	3,897,958	+0.03(+0.20%)
Jul 29, 2021	16.39	17.63	14.61	15.15	4,406,922	-1.10(-6.77%)
Jul 28, 2021	17.32	18.72	16.16	16.25	3,250,732	-1.65(-9.22%)
Jul 27, 2021	16.15	22.39	16.11	17.90	27,864,830	-0.79(-4.23%)
Jul 26, 2021	21.89	23.77	17.80	18.69	8,969,841	-6.08(-24.55%)
Jul 23, 2021	20.20	26.24	16.55	24.77	58,147,532	+8.32(+50.58%)
Jul 22, 2021	11.67	18.28	11.06	16.45	57,501,296	+6.34(+62.71%)
Jul 21, 2021	10.16	10.99	9.760	10.11	1,149,860	-0.21(-2.03%)
Jul 20, 2021	11.76	11.90	10.20	10.32	2,763,401	-2.06(-16.64%)
Jul 19, 2021	12.50	14.93	11.02	12.38	65,443,504	+3.86(+45.31%)
Jul 16, 2021	9.630	9.630	8.390	8.520	324,256	-1.00(-10.50%)
Jul 15, 2021	9.900	10.25	9.410	9.520	148,274	-0.50(-4.99%)
Jul 14, 2021	10.81	11.12	9.900	10.02	267,075	-0.81(-7.48%)
Jul 13, 2021	10.31	11.47	9.900	10.83	489,278	+1.18(+12.23%)
Jul 12, 2021	11.27	14.86	9.410	9.650	2,049,196	-1.86(-16.16%)
Jul 09, 2021	10.29	11.98	9.970	11.51	339,952	+1.66(+16.85%)
Jul 08, 2021	10.30	10.39	9.360	9.850	114,162	-0.61(-5.83%)
Jul 07, 2021	10.98	11.25	10.45	10.46	80,287	-0.52(-4.74%)
Jul 06, 2021	11.99	12.25	10.90	10.98	164,629	-0.96(-8.04%)
Jul 02, 2021	12.17	12.27	11.67	11.94	90,274	+0.01(+0.08%)
Jul 01, 2021	11.68	12.15	11.67	11.93	93,219	+0.31(+2.67%)
Jun 30, 2021	11.91	11.96	11.22	11.62	158,794	-0.32(-2.68%)
Jun 29, 2021	12.96	13.10	11.91	11.94	201,076	-0.92(-7.15%)
Jun 28, 2021	14.01	14.15	12.65	12.86	237,357	-1.19(-8.47%)
Jun 25, 2021	13.90	14.22	13.58	14.05	99,633	+0.15(+1.08%)
Jun 24, 2021	13.54	14.02	13.50	13.90	105,709	+0.55(+4.12%)
Jun 23, 2021	13.53	13.81	13.25	13.35	87,556	+0.05(+0.38%)
Jun 22, 2021	14.09	14.09	13.00	13.30	347,693	-0.76(-5.41%)
Jun 21, 2021	15.10	15.15	13.64	14.06	369,823	-0.80(-5.38%)
Jun 18, 2021	15.53	15.75	14.77	14.86	389,249	-0.92(-5.83%)
Jun 17, 2021	18.02	18.02	15.33	15.78	428,961	-1.69(-9.67%)
Jun 16, 2021	17.26	18.21	17.22	17.47	276,707	-0.05(-0.29%)
Jun 15, 2021	19.85	19.85	17.30	17.52	247,346	-0.48(-2.67%)
Jun 14, 2021	18.77	19.36	17.94	18.00	130,611	-0.85(-4.51%)
Jun 11, 2021	18.29	18.91	17.72	18.85	96,088	+0.72(+3.97%)
Jun 10, 2021	17.50	19.02	17.21	18.13	131,288	+0.27(+1.51%)
Jun 09, 2021	17.93	21.75	17.10	17.86	489,459	+0.74(+4.32%)
Jun 08, 2021	19.69	19.99	16.61	17.12	384,248	-1.67(-8.89%)
Jun 07, 2021	19.67	20.77	18.57	18.79	182,642	-0.91(-4.62%)
Jun 04, 2021	21.61	21.70	18.78	19.70	229,157	-1.76(-8.20%)
Jun 03, 2021	21.00	21.50	20.49	21.46	62,422	+0.35(+1.66%)
Jun 02, 2021	21.50	21.54	20.60	21.11	85,234	-0.67(-3.08%)
Jun 01, 2021	23.40	23.40	20.56	21.78	144,225	-0.22(-1.00%)
May 28, 2021	23.00	23.65	21.89	22.00	89,132	-0.03(-0.14%)
May 27, 2021	21.97	22.60	21.25	22.03	98,497	+0.03(+0.14%)
May 26, 2021	23.50	23.50	21.08	22.00	130,949	-1.41(-6.02%)