Nrx Pharmaceuticals Inc (NQ: NRXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	4.890	5.050	4.720	4.780	1,006,056	-0.18(-3.63%)
Dec 30, 2021	4.950	5.160	4.870	4.960	1,390,085	-0.01(-0.20%)
Dec 29, 2021	4.960	5.200	4.580	4.970	6,259,102	+0.47(+10.44%)
Dec 28, 2021	4.690	4.790	4.494	4.500	639,606	-0.22(-4.66%)
Dec 27, 2021	5.070	5.100	4.500	4.720	1,808,068	-0.32(-6.35%)
Dec 23, 2021	5.150	5.340	4.920	5.040	1,607,696	-0.18(-3.45%)
Dec 22, 2021	5.520	5.520	5.110	5.220	757,700	-0.30(-5.43%)
Dec 21, 2021	5.210	5.655	5.210	5.520	1,426,466	+0.32(+6.15%)
Dec 20, 2021	5.510	5.580	5.060	5.200	1,138,197	-0.39(-6.98%)
Dec 17, 2021	5.390	5.900	5.220	5.590	2,532,469	+0.14(+2.57%)
Dec 16, 2021	5.490	5.700	5.410	5.450	987,774	+0.00(+0.00%)
Dec 15, 2021	5.630	5.730	5.040	5.450	1,488,641	-0.06(-1.18%)
Dec 14, 2021	5.640	5.890	5.430	5.515	939,913	-0.25(-4.25%)
Dec 13, 2021	5.840	6.140	5.560	5.760	1,061,789	-0.13(-2.21%)
Dec 10, 2021	5.780	6.040	5.600	5.890	936,792	+0.11(+1.90%)
Dec 09, 2021	5.980	6.330	5.710	5.780	1,705,150	-0.16(-2.69%)
Dec 08, 2021	6.380	6.610	5.890	5.940	1,322,207	-0.47(-7.33%)
Dec 07, 2021	5.840	6.500	5.780	6.410	1,716,732	+0.46(+7.64%)
Dec 06, 2021	5.560	6.000	5.000	5.955	2,508,458	+0.46(+8.27%)
Dec 03, 2021	6.360	6.460	5.380	5.500	2,877,451	-0.95(-14.73%)
Dec 02, 2021	5.860	6.700	5.480	6.450	2,817,975	+0.51(+8.59%)
Dec 01, 2021	6.750	6.940	5.340	5.940	3,945,316	-0.74(-11.08%)
Nov 30, 2021	8.000	8.000	6.410	6.680	6,507,140	-1.42(-17.53%)
Nov 29, 2021	10.10	10.39	7.710	8.100	74,106,864	+1.35(+20.00%)
Nov 26, 2021	4.620	8.890	4.398	6.750	21,836,324	+2.25(+50.00%)
Nov 24, 2021	4.240	4.650	4.210	4.500	597,969	+0.00(+0.00%)
Nov 23, 2021	4.340	4.560	4.070	4.500	1,389,113	-0.05(-1.10%)
Nov 22, 2021	5.210	5.220	4.410	4.550	1,165,571	-0.58(-11.31%)
Nov 19, 2021	5.100	5.300	4.920	5.130	764,093	+0.13(+2.60%)
Nov 18, 2021	5.370	5.010	4.900	5.000	1,498,521	-0.41(-7.58%)
Nov 17, 2021	5.900	6.080	5.370	5.410	1,342,457	-0.53(-8.92%)
Nov 16, 2021	6.190	6.200	5.776	5.940	1,073,429	-0.26(-4.19%)
Nov 15, 2021	6.390	6.400	6.060	6.200	1,208,467	-0.02(-0.32%)
Nov 12, 2021	6.600	6.670	6.070	6.220	1,219,231	-0.22(-3.42%)
Nov 11, 2021	6.200	7.200	6.196	6.440	2,793,549	+0.38(+6.27%)
Nov 10, 2021	6.280		6.000	6.060	946,884	-0.32(-5.02%)
Nov 09, 2021	6.680	6.800	6.080	6.380	1,388,834	-0.34(-5.06%)
Nov 08, 2021	6.690	7.490	6.360	6.720	1,415,654	+0.07(+1.05%)
Nov 05, 2021	5.650	7.360	5.600	6.650	4,926,134	-2.27(-25.45%)
Nov 04, 2021	9.350	9.350	8.850	8.920	1,392,236	-0.47(-5.01%)
Nov 03, 2021	9.540	9.820	9.130	9.390	778,829	-0.08(-0.84%)
Nov 02, 2021	9.770	10.14	9.072	9.470	1,454,112	-0.44(-4.44%)
Nov 01, 2021	9.960	10.40	9.720	9.910	637,640	-0.22(-2.17%)
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%)