Nrx Pharmaceuticals Inc (NQ: NRXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	3.670	3.890	3.650	3.810	64,949	+0.13(+3.53%)
May 30, 2024	3.810	3.870	3.650	3.680	124,117	-0.13(-3.41%)
May 29, 2024	3.840	4.030	3.760	3.810	237,736	-0.02(-0.52%)
May 28, 2024	3.970	4.029	3.760	3.830	133,598	-0.12(-3.04%)
May 24, 2024	3.640	4.030	3.550	3.950	164,488	+0.33(+9.12%)
May 23, 2024	3.950	3.950	3.585	3.620	122,165	-0.28(-7.18%)
May 22, 2024	3.890	4.050	3.760	3.900	79,426	+0.04(+1.04%)
May 21, 2024	4.050	4.490	3.780	3.860	340,302	-0.20(-4.93%)
May 20, 2024	3.500	4.210	3.500	4.060	379,627	+0.52(+14.69%)
May 17, 2024	3.550	3.790	3.450	3.540	203,700	+0.02(+0.57%)
May 16, 2024	3.250	3.989	3.250	3.520	920,225	+0.29(+8.98%)
May 15, 2024	3.230	3.250	3.020	3.230	182,105	+0.05(+1.57%)
May 14, 2024	3.010	3.290	2.931	3.180	271,402	+0.19(+6.35%)
May 13, 2024	3.060	3.087	2.870	2.990	170,498	-0.05(-1.64%)
May 10, 2024	2.930	3.190	2.900	3.040	361,172	+0.11(+3.75%)
May 09, 2024	2.800	3.100	2.740	2.930	590,399	+0.11(+3.90%)
May 08, 2024	2.830	2.990	2.674	2.820	399,303	+0.01(+0.36%)
May 07, 2024	3.060	3.230	2.740	2.810	1,066,192	-0.25(-8.17%)
May 06, 2024	2.320	3.750	2.320	3.060	9,278,801	+0.96(+45.71%)
May 03, 2024	2.130	2.440	2.010	2.100	268,096	+0.04(+1.94%)
May 02, 2024	2.120	2.260	1.900	2.060	251,975	-0.12(-5.50%)
May 01, 2024	2.060	2.300	2.020	2.180	611,404	-0.40(-15.50%)
Apr 30, 2024	2.280	2.950	2.270	2.580	929,421	-0.97(-27.32%)
Apr 29, 2024	3.600	3.830	3.400	3.550	367,336	+0.01(+0.28%)
Apr 26, 2024	3.260	3.640	3.160	3.540	280,114	+0.40(+12.74%)
Apr 25, 2024	3.100	3.140	3.010	3.140	102,032	+0.02(+0.64%)
Apr 24, 2024	3.130	3.186	3.030	3.120	97,897	+0.07(+2.30%)
Apr 23, 2024	2.960	3.120	2.860	3.050	106,467	+0.05(+1.67%)
Apr 22, 2024	3.100	3.160	2.720	3.000	211,605	-0.04(-1.32%)
Apr 19, 2024	3.070	3.250	3.000	3.040	233,600	+0.02(+0.66%)
Apr 18, 2024	3.030	3.260	3.000	3.020	768,785	-1.16(-27.75%)
Apr 17, 2024	4.260	4.300	4.120	4.180	127,168	-0.12(-2.79%)
Apr 16, 2024	4.750	4.750	4.240	4.300	275,854	-0.60(-12.24%)
Apr 15, 2024	5.180	5.195	4.850	4.900	205,914	-0.22(-4.30%)
Apr 12, 2024	5.980	6.000	4.890	5.120	1,123,066	-0.38(-6.91%)
Apr 11, 2024	5.490	5.600	5.270	5.500	161,455	-0.03(-0.54%)
Apr 10, 2024	5.080	5.680	4.900	5.530	173,991	+0.37(+7.17%)
Apr 09, 2024	5.510	5.589	4.900	5.160	157,109	-0.32(-5.84%)
Apr 08, 2024	5.280	5.650	5.280	5.480	325,427	+0.18(+3.40%)
Apr 05, 2024	5.240	5.430	5.110	5.300	143,725	+0.10(+1.92%)
Apr 04, 2024	4.920	5.410	4.860	5.200	265,952	+0.46(+9.70%)
Apr 03, 2024	4.650	4.840	4.390	4.740	164,352	-0.26(-5.20%)
Apr 02, 2024	4.930	5.250	4.599	5.000	163,766	+4.47(+852.38%)
Apr 01, 2024	0.4700	0.5400	0.4618	0.5250	1,711,784	+0.05(+11.25%)
Mar 28, 2024	0.4800	0.5400	0.4155	0.4719	2,583,675	-0.06(-10.96%)
Mar 27, 2024	0.5293	0.5500	0.5100	0.5300	359,501	+0.01(+2.71%)
Mar 26, 2024	0.5381	0.5500	0.5100	0.5160	543,870	-0.01(-2.64%)
Mar 25, 2024	0.5491	0.5800	0.5207	0.5300	764,996	-0.03(-5.36%)
Mar 22, 2024	0.5200	0.6000	0.5100	0.5600	3,572,977	+0.05(+10.87%)
Mar 21, 2024	0.4900	0.5280	0.4700	0.5051	1,042,468	+0.02(+4.14%)
Mar 20, 2024	0.4800	0.4961	0.4600	0.4850	684,579	+0.00(+0.83%)
Mar 19, 2024	0.5270	0.5400	0.4716	0.4810	1,100,648	-0.03(-6.60%)
Mar 18, 2024	0.4700	0.5700	0.4600	0.5150	1,977,699	+0.06(+13.16%)
Mar 15, 2024	0.4120	0.4698	0.4120	0.4551	951,182	+0.03(+6.83%)
Mar 14, 2024	0.4700	0.4859	0.4250	0.4260	754,246	-0.04(-7.99%)
Mar 13, 2024	0.4500	0.4900	0.4500	0.4630	1,483,490	+0.02(+5.37%)
Mar 12, 2024	0.5767	0.5767	0.4050	0.4394	6,054,778	-0.23(-34.32%)
Mar 11, 2024	0.6400	0.7200	0.6200	0.6690	3,650,958	+0.06(+9.06%)
Mar 08, 2024	0.6412	0.6500	0.6000	0.6134	1,969,621	-0.05(-6.92%)
Mar 07, 2024	0.6900	0.7050	0.6478	0.6590	1,764,791	-0.04(-5.94%)
Mar 06, 2024	0.7000	0.7300	0.5650	0.7006	4,930,692	+0.04(+5.67%)
Mar 05, 2024	0.5500	0.7333	0.5500	0.6630	13,017,102	+0.14(+27.50%)
Mar 04, 2024	0.4300	0.5499	0.4250	0.5200	4,640,712	+0.08(+18.69%)
Mar 01, 2024	0.3700	0.4444	0.3700	0.4381	4,024,186	+0.08(+22.03%)
Feb 29, 2024	0.3100	0.3600	0.3050	0.3590	2,765,041	+0.05(+17.78%)
Feb 28, 2024	0.3000	0.3100	0.2920	0.3048	1,429,776	+0.01(+3.67%)
Feb 27, 2024	0.2900	0.3076	0.2800	0.2940	6,606,435	-0.13(-31.24%)
Feb 26, 2024	0.4700	0.4741	0.4251	0.4276	833,642	-0.01(-2.82%)
Feb 23, 2024	0.4400	0.4783	0.4313	0.4400	687,095	+0.00(+0.00%)
Feb 22, 2024	0.4575	0.4630	0.4340	0.4400	533,575	-0.01(-1.41%)
Feb 21, 2024	0.4686	0.4686	0.4400	0.4463	165,588	-0.00(-0.80%)
Feb 20, 2024	0.4687	0.4938	0.4221	0.4499	1,147,080	-0.02(-4.44%)
Feb 16, 2024	0.4900	0.4900	0.4680	0.4708	659,014	-0.01(-2.73%)
Feb 15, 2024	0.4900	0.4983	0.4760	0.4840	944,042	-0.01(-1.65%)
Feb 14, 2024	0.5000	0.5000	0.4625	0.4921	860,918	-0.01(-1.56%)
Feb 13, 2024	0.4886	0.5000	0.4700	0.4999	408,223	+0.02(+4.15%)
Feb 12, 2024	0.5300	0.5599	0.4645	0.4800	2,722,391	-0.03(-6.25%)
Feb 09, 2024	0.4810	0.5299	0.4810	0.5120	2,238,234	+0.05(+10.34%)
Feb 08, 2024	0.3990	0.4800	0.3990	0.4640	1,611,215	+0.06(+14.20%)
Feb 07, 2024	0.3900	0.4100	0.3850	0.4063	459,529	+0.01(+3.31%)
Feb 06, 2024	0.3990	0.3990	0.3800	0.3933	221,468	-0.01(-1.43%)
Feb 05, 2024	0.4000	0.4043	0.3750	0.3990	458,724	+0.02(+5.28%)
Feb 02, 2024	0.3800	0.3850	0.3700	0.3790	206,233	+0.01(+1.36%)
Feb 01, 2024	0.3700	0.3898	0.3633	0.3739	162,360	+0.00(+1.05%)
Jan 31, 2024	0.3900	0.3900	0.3600	0.3700	370,809	-0.01(-1.33%)
Jan 30, 2024	0.3900	0.4049	0.3600	0.3750	339,141	-0.02(-4.34%)
Jan 29, 2024	0.3992	0.3992	0.3800	0.3920	204,285	+0.01(+2.56%)
Jan 26, 2024	0.4100	0.4174	0.3601	0.3822	784,838	-0.04(-8.59%)
Jan 25, 2024	0.4300	0.4600	0.3750	0.4181	879,632	-0.02(-4.76%)
Jan 24, 2024	0.4208	0.4500	0.4200	0.4390	255,678	+0.02(+4.52%)
Jan 23, 2024	0.4500	0.4700	0.4076	0.4200	505,665	-0.02(-4.02%)
Jan 22, 2024	0.4500	0.4900	0.4301	0.4376	861,105	+0.01(+3.01%)
Jan 19, 2024	0.4235	0.4400	0.4041	0.4248	339,953	-0.00(-0.75%)
Jan 18, 2024	0.4400	0.4399	0.4101	0.4280	193,703	-0.00(-0.12%)
Jan 17, 2024	0.4000	0.4298	0.4000	0.4285	198,095	+0.00(+0.68%)
Jan 16, 2024	0.4255	0.4469	0.4014	0.4256	1,303,289	-0.00(-0.54%)
Jan 12, 2024	0.4200	0.4371	0.4200	0.4279	179,751	+0.01(+3.11%)
Jan 11, 2024	0.4500	0.4550	0.4106	0.4150	350,701	-0.03(-7.05%)
Jan 10, 2024	0.4350	0.4578	0.4299	0.4465	259,114	+0.02(+4.86%)
Jan 09, 2024	0.4495	0.4500	0.4200	0.4258	231,618	-0.01(-2.32%)
Jan 08, 2024	0.4351	0.4585	0.4120	0.4359	429,935	+0.02(+4.71%)
Jan 05, 2024	0.4565	0.4600	0.4100	0.4163	659,409	-0.04(-9.10%)
Jan 04, 2024	0.4780	0.4950	0.4501	0.4580	538,108	-0.03(-5.57%)
Jan 03, 2024	0.5000	0.5028	0.4610	0.4850	491,177	-0.01(-2.81%)
Jan 02, 2024	0.4600	0.5272	0.4555	0.4990	1,759,852	+0.04(+8.48%)
Dec 29, 2023	0.4520	0.4680	0.4310	0.4600	480,134	-0.00(-0.86%)
Dec 28, 2023	0.4750	0.4850	0.4580	0.4640	348,412	-0.01(-2.11%)
Dec 27, 2023	0.4700	0.4850	0.4410	0.4740	740,247	+0.01(+1.50%)
Dec 26, 2023	0.4500	0.4829	0.4410	0.4670	1,092,345	+0.02(+3.32%)
Dec 22, 2023	0.4160	0.4639	0.4160	0.4520	790,525	+0.02(+4.99%)
Dec 21, 2023	0.4000	0.4500	0.3900	0.4305	893,074	+0.02(+5.33%)
Dec 20, 2023	0.3830	0.4300	0.3751	0.4087	1,448,242	+0.02(+4.77%)
Dec 19, 2023	0.4000	0.4400	0.3747	0.3901	2,866,160	-0.03(-7.34%)
Dec 18, 2023	0.4400	0.4770	0.3700	0.4210	24,676,318	+0.08(+24.19%)
Dec 15, 2023	0.3400	0.3490	0.3390	0.3390	285,784	+0.00(+0.53%)
Dec 14, 2023	0.3160	0.3500	0.3160	0.3372	145,692	+0.01(+2.03%)
Dec 13, 2023	0.3200	0.3420	0.3200	0.3305	149,754	+0.01(+1.69%)
Dec 12, 2023	0.3350	0.3436	0.3203	0.3250	79,406	-0.01(-1.52%)
Dec 11, 2023	0.3400	0.3480	0.3290	0.3300	219,612	-0.00(-0.45%)
Dec 08, 2023	0.3390	0.3467	0.3230	0.3315	145,852	+0.00(+0.48%)
Dec 07, 2023	0.3200	0.3479	0.3200	0.3299	342,215	-0.00(-0.57%)
Dec 06, 2023	0.3300	0.3499	0.3284	0.3318	156,299	-0.01(-2.41%)
Dec 05, 2023	0.3213	0.3790	0.3200	0.3400	267,795	-0.01(-2.44%)
Dec 04, 2023	0.3739	0.3800	0.3336	0.3485	478,044	-0.02(-5.04%)
Dec 01, 2023	0.3500	0.3778	0.3430	0.3670	325,782	+0.02(+6.69%)
Nov 30, 2023	0.3400	0.3600	0.3130	0.3440	499,262	+0.00(+1.24%)
Nov 29, 2023	0.3400	0.3401	0.3214	0.3398	360,102	+0.01(+2.20%)
Nov 28, 2023	0.3215	0.3380	0.3179	0.3325	224,837	+0.01(+3.33%)
Nov 27, 2023	0.3254	0.3300	0.3147	0.3218	194,981	+0.01(+2.55%)
Nov 24, 2023	0.2983	0.3250	0.2983	0.3138	70,308	+0.02(+5.20%)
Nov 22, 2023	0.3200	0.3400	0.2950	0.2983	230,953	+0.00(+1.46%)
Nov 21, 2023	0.3150	0.3300	0.2900	0.2940	458,169	-0.02(-5.47%)
Nov 20, 2023	0.3200	0.3300	0.3105	0.3110	202,800	+0.00(+0.55%)
Nov 17, 2023	0.3120	0.3400	0.2906	0.3093	205,704	+0.01(+2.18%)
Nov 16, 2023	0.3248	0.3399	0.2850	0.3027	383,049	-0.02(-6.86%)
Nov 15, 2023	0.3479	0.3590	0.3100	0.3250	417,230	-0.02(-7.14%)
Nov 14, 2023	0.3500	0.3500	0.3267	0.3500	444,940	+0.01(+4.32%)
Nov 13, 2023	0.3210	0.3490	0.3200	0.3355	195,070	+0.01(+1.70%)
Nov 10, 2023	0.3400	0.3400	0.3100	0.3299	207,472	+0.02(+4.76%)
Nov 09, 2023	0.3600	0.3900	0.2801	0.3149	635,949	-0.04(-11.52%)
Nov 08, 2023	0.3700	0.3700	0.3400	0.3559	326,415	-0.00(-0.31%)
Nov 07, 2023	0.3500	0.3690	0.3300	0.3570	547,093	+0.01(+3.57%)
Nov 06, 2023	0.3195	0.3500	0.3159	0.3447	354,282	+0.02(+5.22%)
Nov 03, 2023	0.3150	0.3350	0.3084	0.3276	353,379	+0.02(+6.26%)
Nov 02, 2023	0.3099	0.3236	0.2999	0.3083	289,253	+0.00(+0.92%)
Nov 01, 2023	0.3115	0.3240	0.3001	0.3055	208,352	-0.02(-6.00%)
Oct 31, 2023	0.3300	0.3307	0.3022	0.3250	444,620	-0.01(-1.52%)
Oct 30, 2023	0.3052	0.3300	0.2988	0.3300	417,924	+0.02(+8.02%)
Oct 27, 2023	0.2755	0.3150	0.2751	0.3055	578,258	+0.03(+9.11%)
Oct 26, 2023	0.2795	0.2880	0.2700	0.2800	223,211	+0.02(+6.71%)
Oct 25, 2023	0.2799	0.2799	0.2603	0.2624	306,573	-0.02(-5.54%)
Oct 24, 2023	0.2789	0.2800	0.2700	0.2778	383,846	-0.01(-1.77%)
Oct 23, 2023	0.2922	0.3000	0.2710	0.2828	324,279	-0.02(-5.70%)
Oct 20, 2023	0.3030	0.3030	0.2784	0.2999	442,907	+0.01(+5.19%)
Oct 19, 2023	0.2850	0.2950	0.2811	0.2851	118,918	+0.00(+0.04%)
Oct 18, 2023	0.2800	0.2952	0.2750	0.2850	208,890	+0.00(+0.35%)
Oct 17, 2023	0.2800	0.3030	0.2698	0.2840	689,044	-0.01(-4.41%)
Oct 16, 2023	0.2792	0.3000	0.2688	0.2971	413,204	+0.02(+8.00%)
Oct 13, 2023	0.2865	0.3029	0.2664	0.2751	418,848	-0.03(-9.21%)
Oct 12, 2023	0.2900	0.3100	0.2850	0.3030	1,460,946	+0.02(+6.54%)
Oct 11, 2023	0.2790	0.2900	0.2701	0.2844	353,970	+0.01(+4.21%)
Oct 10, 2023	0.2705	0.2790	0.2625	0.2729	443,435	+0.00(+0.70%)
Oct 09, 2023	0.2759	0.2846	0.2650	0.2710	207,343	-0.00(-0.95%)
Oct 06, 2023	0.2800	0.2847	0.2651	0.2736	297,161	-0.00(-0.51%)
Oct 05, 2023	0.2800	0.2870	0.2720	0.2750	222,041	-0.01(-1.79%)
Oct 04, 2023	0.2600	0.2875	0.2560	0.2800	358,661	+0.01(+4.63%)
Oct 03, 2023	0.2751	0.2871	0.2650	0.2676	670,675	-0.02(-6.79%)