Nrx Pharmaceuticals Inc (NQ: NRXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	3.070	3.250	3.000	3.040	232,077	+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%)