Nrx Pharmaceuticals Inc (NQ: NRXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2022	3.020	3.300	2.980	3.230	1,218,837	+0.26(+8.75%)
Jan 31, 2022	2.980			2.970	1,703,808	-0.15(-4.81%)
Jan 28, 2022	2.870	3.190	2.860	3.120	627,315	+0.26(+9.09%)
Jan 27, 2022	3.185	3.185	2.800	2.860	564,693	-0.19(-6.23%)
Jan 26, 2022	3.300	3.360	3.020	3.050	606,222	-0.12(-3.79%)
Jan 25, 2022	3.040	3.200	2.960	3.170	415,513	+0.03(+0.96%)
Jan 24, 2022	3.090	3.190	2.850	3.140	918,311	-0.17(-5.14%)
Jan 21, 2022	3.550	3.600	3.210	3.310	725,390	-0.30(-8.31%)
Jan 20, 2022	3.540	3.870	3.500	3.610	692,606	+0.12(+3.44%)
Jan 19, 2022	3.970	4.080	3.410	3.490	1,515,870	-0.51(-12.75%)
Jan 18, 2022	4.380	4.380	3.980	4.000	979,666	-0.36(-8.26%)
Jan 14, 2022				4.360	0	-0.03(-0.68%)
Jan 13, 2022	4.700	4.790	4.250	4.390	1,173,256	-0.36(-7.58%)
Jan 12, 2022	5.000	5.010	4.660	4.750	670,582	-0.25(-5.00%)
Jan 11, 2022	4.860	5.070	4.780	5.000	702,481	+0.02(+0.40%)
Jan 10, 2022	4.800	4.980	4.580	4.980	1,163,472	+0.31(+6.64%)
Jan 07, 2022	5.080	5.100	4.660	4.670	1,208,953	-0.37(-7.34%)
Jan 06, 2022	4.850	5.150	4.800	5.040	1,911,695	+0.19(+3.92%)
Jan 05, 2022	5.010	5.070	4.770	4.850	1,723,665	+0.14(+2.97%)
Jan 04, 2022	4.970	5.090	4.620	4.710	693,582	-0.26(-5.23%)
Jan 03, 2022	4.720	5.040	4.590	4.970	1,375,467	+0.19(+3.97%)
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%)