Nrx Pharmaceuticals Inc (NQ: NRXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)