Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nrx Pharmaceuticals Inc WT (NQ: NRXPW )

0.0915 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0935 0.0980 0.0851 0.0915 6,000 -0.01(-6.44%)
May 30, 2024 0.0978 0.0978 0.0978 0.0978 5,103 +0.01(+8.67%)
May 29, 2024 0.0950 0.0950 0.0800 0.0900 14,535 +0.01(+8.04%)
May 28, 2024 0.1078 0.1078 0.0833 0.0833 3,805 -0.01(-7.44%)
May 24, 2024 0.0845 0.0930 0.0810 0.0900 2,320 -0.00(-0.22%)
May 23, 2024 0.0880 0.0902 0.0880 0.0902 25,601 +0.01(+12.75%)
May 22, 2024 0.1000 0.1090 0.0760 0.0800 15,542 -0.01(-11.31%)
May 21, 2024 0.1100 0.1240 0.0901 0.0902 14,189 -0.02(-18.00%)
May 20, 2024 0.0945 0.1250 0.0945 0.1100 20,155 +0.02(+27.46%)
May 17, 2024 0.0700 0.1000 0.0668 0.0863 13,065 +0.02(+32.77%)
May 16, 2024 0.0941 0.0950 0.0650 0.0650 19,120 -0.01(-13.45%)
May 15, 2024 0.0748 0.0900 0.0748 0.0751 8,958 +0.01(+7.29%)
May 14, 2024 0.0470 0.0835 0.0470 0.0700 51,530 -0.00(-6.42%)
May 13, 2024 0.0631 0.0970 0.0625 0.0748 7,125 +0.00(+5.35%)
May 10, 2024 0.0757 0.0977 0.0710 0.0710 10,808 -0.00(-5.33%)
May 09, 2024 0.0715 0.1090 0.0675 0.0750 9,965 -0.01(-9.09%)
May 08, 2024 0.0983 0.0983 0.0750 0.0825 12,547 -0.01(-8.03%)
May 07, 2024 0.1030 0.1270 0.0393 0.0897 168,802 -0.02(-14.57%)
May 06, 2024 0.0900 0.1300 0.0900 0.1050 49,433 +0.01(+5.11%)
May 03, 2024 0.0810 0.1201 0.0800 0.0999 49,084 +0.01(+11.00%)
May 02, 2024 0.0887 0.0950 0.0887 0.0900 3,277 -0.03(-25.00%)
May 01, 2024 0.1000 0.1200 0.0800 0.1200 23,826 -0.01(-9.16%)
Apr 30, 2024 0.1000 0.1400 0.0950 0.1321 94,076 -0.01(-8.90%)
Apr 29, 2024 0.1464 0.1475 0.1450 0.1450 2,718 +0.00(+0.00%)
Apr 26, 2024 0.1471 0.1500 0.1450 0.1450 69,156 -0.00(-0.96%)
Apr 25, 2024 0.2134 0.2134 0.1450 0.1464 27,623 -0.00(-2.33%)
Apr 24, 2024 0.1500 0.1600 0.1450 0.1499 24,103 +0.00(+0.00%)
Apr 23, 2024 0.1700 0.1700 0.1450 0.1499 91,732 -0.02(-11.82%)
Apr 22, 2024 0.1500 0.1750 0.1301 0.1700 24,723 +0.00(+2.97%)
Apr 19, 2024 0.1750 0.1750 0.1150 0.1651 20,087 -0.00(-2.88%)
Apr 18, 2024 0.1625 0.1900 0.1525 0.1700 4,069 -0.02(-10.53%)
Apr 17, 2024 0.2100 0.2100 0.1900 0.1900 6,511 +0.01(+4.05%)
Apr 16, 2024 0.1725 0.2075 0.1725 0.1826 8,299 +0.01(+7.41%)
Apr 15, 2024 0.2200 0.2200 0.1700 0.1700 47,709 -0.10(-37.04%)
Apr 12, 2024 0.2900 0.3498 0.2530 0.2700 43,656 +0.00(+0.00%)
Apr 11, 2024 0.2530 0.3000 0.2530 0.2700 4,288 -0.02(-8.47%)
Apr 10, 2024 0.3499 0.3499 0.2530 0.2950 7,780 -0.03(-9.56%)
Apr 09, 2024 0.3200 0.3900 0.2500 0.3262 95,158 +0.04(+13.15%)
Apr 08, 2024 0.2000 0.3888 0.2000 0.2883 61,850 +0.09(+44.15%)
Apr 05, 2024 0.1800 0.2206 0.1799 0.2000 41,268 +0.03(+17.65%)
Apr 04, 2024 0.1800 0.1800 0.1500 0.1700 34,835 +0.00(+2.60%)
Apr 03, 2024 0.1800 0.1988 0.1401 0.1657 136,651 +0.01(+3.56%)
Apr 02, 2024 0.1864 0.3709 0.1287 0.1600 45,923 -0.03(-16.88%)
Apr 01, 2024 0.1401 0.1925 0.1400 0.1925 6,810 +0.01(+2.67%)
Mar 28, 2024 0.1414 0.1875 0.1400 0.1875 4,386 +0.04(+24.92%)
Mar 27, 2024 0.1600 0.1825 0.1500 0.1501 2,795 +0.00(+0.07%)
Mar 26, 2024 0.1500 0.1500 0.1500 0.1500 4,533 -0.01(-6.25%)
Mar 25, 2024 0.1500 0.1600 0.1500 0.1600 3,090 +0.00(+0.00%)
Mar 22, 2024 0.1600 0.1800 0.1500 0.1600 55,524 -0.00(-2.44%)
Mar 21, 2024 0.1600 0.1640 0.1600 0.1640 5,280 +0.01(+4.46%)
Mar 20, 2024 0.1636 0.1640 0.1500 0.1570 14,243 -0.01(-4.27%)
Mar 19, 2024 0.1500 0.1640 0.1475 0.1640 5,308 +0.02(+17.14%)
Mar 18, 2024 0.1555 0.1555 0.1400 0.1400 7,020 +0.00(+0.00%)
Mar 15, 2024 0.1407 0.1407 0.1400 0.1400 4,653 -0.00(-2.17%)
Mar 14, 2024 0.1450 0.1450 0.1400 0.1431 9,061 +0.00(+2.21%)
Mar 13, 2024 0.1425 0.1550 0.1400 0.1400 9,752 +0.00(+0.29%)
Mar 12, 2024 0.1512 0.1512 0.1201 0.1396 7,945 -0.01(-7.00%)
Mar 11, 2024 0.1640 0.1640 0.1500 0.1501 8,534 +0.00(+0.07%)
Mar 08, 2024 0.1600 0.1640 0.1500 0.1500 20,244 -0.01(-6.25%)
Mar 07, 2024 0.1640 0.1640 0.1600 0.1600 6,219 +0.00(+0.00%)
Mar 06, 2024 0.1600 0.1640 0.1401 0.1600 49,985 +0.00(+0.57%)
Mar 05, 2024 0.1300 0.1640 0.1300 0.1591 90,990 +0.01(+6.07%)
Mar 04, 2024 0.1640 0.1640 0.1200 0.1500 20,686 -0.01(-6.25%)
Mar 01, 2024 0.1534 0.1640 0.1436 0.1600 67,645 +0.03(+23.08%)
Feb 29, 2024 0.1350 0.1501 0.1000 0.1300 66,025 -0.01(-3.70%)
Feb 28, 2024 0.1298 0.1350 0.1100 0.1350 4,151 +0.02(+22.62%)
Feb 27, 2024 0.1114 0.1300 0.1100 0.1101 14,946 -0.02(-15.31%)
Feb 26, 2024 0.1347 0.1430 0.1300 0.1300 2,818 +0.02(+18.07%)
Feb 23, 2024 0.1101 0.1485 0.1101 0.1101 800 +0.01(+4.86%)
Feb 21, 2024 0.1050 0 +0.01(+7.14%)
Feb 20, 2024 0.1494 0.1494 0.0980 0.0980 6,523 -0.07(-40.32%)
Feb 16, 2024 0.1081 0.1800 0.1081 0.1642 3,080 +0.06(+52.04%)
Feb 15, 2024 0.1161 0.1161 0.1051 0.1080 13,284 -0.00(-1.82%)
Feb 14, 2024 0.1400 0.1400 0.1100 0.1100 1,696 -0.02(-13.73%)
Feb 13, 2024 0.1275 0.1275 0.1275 0.1275 4,000 -0.06(-32.00%)
Feb 12, 2024 0.1700 0.1875 0.1665 0.1875 1,189 +0.02(+10.29%)
Feb 09, 2024 0.1449 0.1700 0.1449 0.1700 13,605 +0.03(+17.32%)
Feb 08, 2024 0.1057 0.1500 0.1051 0.1449 5,300 +0.04(+38.00%)
Feb 07, 2024 0.1050 0.1050 0.1050 0.1050 1,001 +0.00(+5.00%)
Feb 06, 2024 0.1400 0.1400 0.1000 0.1000 115,300 -0.04(-28.62%)
Feb 02, 2024 0.1401 0 +0.00(+0.07%)
Jan 26, 2024 0.1400 92 -0.03(-19.95%)
Jan 22, 2024 0.1749 79 +0.03(+24.57%)
Jan 19, 2024 0.1404 0.1404 0.1404 0.1404 100 -0.03(-19.77%)
Jan 16, 2024 0.1750 0 +0.03(+25.00%)
Jan 12, 2024 0.1400 0.1400 0.1400 0.1400 1,215 +0.00(+0.00%)
Jan 10, 2024 0.1400 0 -0.02(-12.50%)
Jan 09, 2024 0.1600 0.1600 0.1600 0.1600 113 -0.01(-8.57%)
Jan 05, 2024 0.1750 0 +0.00(+2.94%)
Jan 04, 2024 0.1638 0.1788 0.1638 0.1700 3,632 -0.01(-5.56%)
Jan 03, 2024 0.1800 0.1800 0.1700 0.1800 17,653 -0.02(-8.86%)
Jan 02, 2024 0.1350 0.1975 0.1350 0.1975 13,485 +0.07(+52.27%)
Dec 29, 2023 0.1244 0.1744 0.1000 0.1297 90,314 -0.04(-21.39%)
Dec 28, 2023 0.1200 0.1713 0.1200 0.1650 7,650 +0.01(+8.77%)
Dec 27, 2023 0.1460 0.1550 0.1460 0.1517 8,244 +0.02(+12.20%)
Dec 26, 2023 0.1500 0.1501 0.1200 0.1352 29,276 -0.01(-9.87%)
Dec 22, 2023 0.1350 0.1500 0.1350 0.1500 4,775 +0.01(+7.14%)
Dec 20, 2023 0.1400 0 +0.00(+0.00%)
Dec 19, 2023 0.1262 0.1500 0.1050 0.1400 8,267 +0.04(+33.33%)
Dec 18, 2023 0.1200 0.1325 0.1000 0.1050 7,637 +0.00(+5.00%)
Dec 14, 2023 0.1000 4 +0.00(+0.00%)
Dec 13, 2023 0.1000 0.1000 0.1000 0.1000 517 -0.01(-11.11%)
Dec 12, 2023 0.1000 0.1125 0.1000 0.1125 4,536 +0.01(+12.50%)
Dec 08, 2023 0.1000 4 +0.00(+0.00%)
Dec 06, 2023 0.1000 1 +0.01(+17.51%)
Dec 05, 2023 0.0858 0.0858 0.0850 0.0851 1,300 -0.01(-14.56%)
Dec 04, 2023 0.0500 0.1000 0.0500 0.0996 1,903 +0.05(+98.41%)
Dec 01, 2023 0.0600 0.0698 0.0502 0.0502 1,543 +0.00(+0.40%)
Nov 30, 2023 0.0500 0.0501 0.0500 0.0500 631 -0.05(-50.00%)
Nov 29, 2023 0.1000 0.1000 0.0990 0.1000 3,500 +0.05(+100.00%)
Nov 28, 2023 0.0707 0.0707 0.0500 0.0500 502 -0.05(-50.00%)
Nov 24, 2023 0.1000 0 +0.03(+34.23%)
Nov 22, 2023 0.0745 0.0745 0.0745 0.0745 669 -0.04(-34.42%)
Nov 21, 2023 0.1136 0.1136 0.1136 0.1136 405 +0.00(+3.27%)
Nov 20, 2023 0.1000 0.1100 0.1000 0.1100 1,860 +0.01(+10.00%)
Nov 16, 2023 0.1000 0 +0.00(+0.70%)
Nov 15, 2023 0.0993 0.0993 0.0993 0.0993 512 +0.00(+0.00%)
Nov 14, 2023 0.0875 0.0997 0.0800 0.0993 2,439 +0.03(+52.77%)
Nov 13, 2023 0.0721 0.0721 0.0650 0.0650 696 -0.01(-8.45%)
Nov 08, 2023 0.0710 20 +0.02(+42.00%)
Nov 07, 2023 0.0500 0.0500 0.0500 0.0500 3,964 -0.00(-0.60%)
Nov 06, 2023 0.0625 0.0625 0.0503 0.0503 9,528 -0.01(-22.73%)
Nov 02, 2023 0.0651 59 -0.00(-7.00%)
Oct 31, 2023 0.0700 35 -0.02(-21.44%)
Oct 30, 2023 0.0891 0.0891 0.0891 0.0891 2,001 -0.01(-10.00%)
Oct 26, 2023 0.0990 0 +0.02(+19.57%)
Oct 25, 2023 0.0831 0.0831 0.0828 0.0828 220 -0.02(-22.11%)
Oct 18, 2023 0.1063 0 +0.02(+18.11%)
Oct 16, 2023 0.0900 28 -0.02(-18.18%)
Oct 11, 2023 0.1100 30 +0.03(+33.17%)
Oct 10, 2023 0.0825 0.0826 0.0825 0.0826 255 -0.02(-23.02%)
Oct 06, 2023 0.1073 0 +0.02(+29.90%)
Oct 04, 2023 0.0826 0 +0.00(+0.12%)
Oct 03, 2023 0.0825 0.0825 0.0825 0.0825 501 +0.00(+3.13%)
Oct 02, 2023 0.0800 0.0800 0.0800 0.0800 200 -0.00(-0.12%)
Sep 29, 2023 0.0808 0.0808 0.0800 0.0801 1,586 -0.01(-11.00%)
Sep 28, 2023 0.0741 0.1451 0.0741 0.0900 9,078 -0.02(-18.18%)
Sep 26, 2023 0.1100 0 -0.01(-10.50%)
Sep 20, 2023 0.1229 100 -0.03(-21.37%)
Sep 18, 2023 0.1563 100 +0.05(+48.86%)
Sep 15, 2023 0.1136 0.1280 0.0500 0.1050 20,942 -0.05(-33.54%)
Sep 11, 2023 0.1580 200 +0.02(+12.86%)
Sep 08, 2023 0.1500 0.1500 0.1400 0.1400 13,796 +0.00(+0.00%)
Sep 07, 2023 0.1400 0.1400 0.1400 0.1400 417 -0.00(-3.45%)
Sep 06, 2023 0.1500 0.1500 0.1450 0.1450 5,100 -0.01(-3.33%)
Sep 05, 2023 0.1500 0.1500 0.1500 0.1500 1,030 -0.00(-0.07%)
Sep 01, 2023 0.1650 0.1650 0.1500 0.1501 3,850 +0.00(+0.00%)
Aug 31, 2023 0.1500 0.1501 0.1500 0.1501 3,800 +0.00(+0.07%)
Aug 25, 2023 0.1500 0 +0.03(+24.48%)
Aug 24, 2023 0.1212 0.1475 0.1205 0.1205 2,270 +0.00(+2.55%)
Aug 23, 2023 0.1464 0.1464 0.1175 0.1175 11,609 -0.01(-7.84%)
Aug 22, 2023 0.1601 0.1900 0.1164 0.1275 22,091 -0.05(-29.56%)
Aug 21, 2023 0.1800 0.1810 0.1800 0.1810 867 +0.02(+13.12%)
Aug 15, 2023 0.1600 0 +0.00(+0.00%)
Aug 14, 2023 0.1601 0.1601 0.1600 0.1600 714 +0.02(+12.28%)
Aug 08, 2023 0.1425 2 -0.06(-28.75%)
Aug 07, 2023 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Aug 03, 2023 0.2000 10 +0.05(+33.33%)
Aug 01, 2023 0.1500 71 -0.02(-11.76%)
Jul 31, 2023 0.1601 0.1700 0.1600 0.1700 6,001 +0.02(+11.48%)
Jul 28, 2023 0.1525 0.1525 0.1525 0.1525 175 +0.00(+0.00%)
Jul 27, 2023 0.1700 0.1700 0.1500 0.1525 13,989 -0.02(-11.85%)
Jul 26, 2023 0.1800 0.1800 0.1730 0.1730 3,566 +0.00(+0.29%)
Jul 24, 2023 0.1725 0 +0.01(+6.15%)
Jul 21, 2023 0.1625 0.1625 0.1625 0.1625 221 +0.01(+3.17%)
Jul 20, 2023 0.1800 0.1900 0.1575 0.1575 9,538 -0.02(-11.62%)
Jul 19, 2023 0.2100 0.2100 0.1750 0.1782 20,868 -0.02(-10.94%)
Jul 17, 2023 0.2001 0 +0.00(+0.05%)
Jul 14, 2023 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-9.09%)
Jul 12, 2023 0.2200 14 -0.01(-4.35%)
Jul 10, 2023 0.2300 10 -0.02(-7.07%)
Jul 05, 2023 0.2475 0 -0.00(-1.00%)
Jun 30, 2023 0.2500 18 +0.02(+8.70%)
Jun 29, 2023 0.2500 0.2500 0.2300 0.2300 2,251 +0.03(+15.00%)
Jun 28, 2023 0.2323 0.2323 0.2000 0.2000 6,887 -0.05(-20.00%)
Jun 26, 2023 0.2500 0 +0.00(+0.00%)
Jun 22, 2023 0.2500 0 -0.03(-9.09%)
Jun 20, 2023 0.2750 0 +0.04(+17.07%)
Jun 16, 2023 0.2473 0.2473 0.2349 0.2349 800 +0.00(+2.13%)
Jun 15, 2023 0.2300 0.2300 0.2300 0.2300 3,827 +0.01(+4.50%)
Jun 13, 2023 0.2201 0 +0.00(+0.05%)
Jun 09, 2023 0.2200 51 -0.03(-12.00%)
Jun 06, 2023 0.2500 0 -0.04(-13.28%)
Jun 05, 2023 0.2501 0.3185 0.2501 0.2883 5,633 -0.03(-9.91%)
Jun 02, 2023 0.2200 0.3648 0.2200 0.3200 24,644 +0.10(+45.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.