NRX Pharmaceuticals Inc (NRXP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0998 | -5.87058823529 | 1.7 | 1.7498 | 1.59 | 79501 | 1.63458277 | CS |
| 4 | -0.3898 | -19.5879396985 | 1.99 | 2.07 | 1.59 | 97475 | 1.72421474 | CS |
| 12 | -0.9698 | -37.7354085603 | 2.57 | 2.69 | 1.59 | 80526 | 1.96134714 | CS |
| 26 | -3.8908 | -70.8577672555 | 5.491 | 6 | 1.59 | 282039 | 3.44786601 | CS |
| 52 | -0.8998 | -35.992 | 2.5 | 7.333 | 1.59 | 719891 | 4.31910845 | CS |
| 156 | -98.7998 | -98.4061752988 | 100.4 | 134.9 | 1.59 | 1179911 | 33.43409663 | CS |
| 260 | -228.4998 | -99.3045632334 | 230.1 | 262.4 | 1.59 | 1438954 | 67.98968059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 1.61 | -0.04 | -2.42 | 1.66 | 1.6796 | 1.6 | 57540 |
| 1727130900 | 1.65 | 0.02 | 1.23 | 1.7 | 1.7 | 1.625 | 78620 |
| 1726871700 | 1.6299999 | -0.01 | -0.61 | 1.66 | 1.6899 | 1.59 | 134596 |
| 1726785300 | 1.6399999 | 0.02 | 1.23 | 1.7 | 1.7498 | 1.62 | 23565 |
| 1726698900 | 1.62 | -0.02 | -1.22 | 1.69 | 1.69 | 1.59 | 79681 |
| 1726612500 | 1.6399999 | -0.07 | -4.09 | 1.7 | 1.73 | 1.6399999 | 81044 |
| 1726526100 | 1.71 | -0.01 | -0.58 | 1.72 | 1.7589 | 1.6500999 | 56809 |
| 1726266900 | 1.72 | -0.08 | -4.44 | 1.76 | 1.847 | 1.68 | 380263 |
| 1726180500 | 1.8 | 0.11 | 6.51 | 1.74 | 1.83 | 1.67 | 285783 |
| 1726094100 | 1.69 | -0.05 | -2.87 | 1.76 | 1.7899 | 1.68 | 168195 |
| 1726007700 | 1.74 | 0.05 | 2.96 | 1.68 | 1.75 | 1.6648 | 32609 |
| 1725921300 | 1.69 | 0.06 | 3.68 | 1.65 | 1.7172 | 1.615 | 40288 |
| 1725662100 | 1.6299999 | -0.02 | -1.21 | 1.59 | 1.65 | 1.59 | 32126 |
| 1725575700 | 1.65 | 0.02 | 1.23 | 1.65 | 1.6579 | 1.59 | 35303 |
| 1725489300 | 1.6299999 | -0.02 | -0.91 | 1.65 | 1.6797 | 1.62 | 42365 |
| 1725402900 | 1.645 | -0.23 | -12.03 | 1.87 | 1.8708 | 1.62 | 121917 |
| 1725057300 | 1.87 | 0.04 | 2.19 | 1.81 | 1.91 | 1.75 | 51760 |
| 1724970900 | 1.83 | -0.05 | -2.66 | 1.88 | 1.88 | 1.81 | 43150 |
| 1724884500 | 1.88 | -0.05 | -2.59 | 1.9 | 1.9 | 1.83 | 71097 |
| 1724798100 | 1.93 | 0.04 | 2.12 | 1.99 | 2.07 | 1.86 | 92860 |
| 1724711700 | 1.89 | -0.19 | -9.13 | 2.07 | 2.09 | 1.82 | 393517 |
| 1724452500 | 2.08 | 0.04 | 1.96 | 2.11 | 2.14 | 2.05 | 37959 |
| 1724366100 | 2.04 | 0.14 | 7.37 | 2 | 2.08 | 1.93 | 31999 |
| 1724279700 | 1.9 | 0.07 | 3.83 | 1.86 | 2 | 1.842 | 74838 |
| 1724193300 | 1.83 | 0.1 | 5.52 | 1.71 | 1.85 | 1.7 | 49956 |
| 1724106900 | 1.7342 | 0 | 0.24 | 1.8 | 1.8 | 1.6813 | 120533 |
| 1723847700 | 1.73 | -0.01 | -0.57 | 1.83 | 1.83 | 1.73 | 62505 |
| 1723761300 | 1.74 | -0.12 | -6.45 | 1.87 | 1.93 | 1.73 | 82788 |
| 1723674900 | 1.86 | -0.04 | -2.11 | 1.9 | 1.92 | 1.8 | 90234 |
| 1723588500 | 1.9001 | -0.15 | -7.31 | 1.93 | 2.14 | 1.9 | 241362 |
| 1723502100 | 2.05 | 0.03 | 1.49 | 2.08 | 2.13 | 1.99 | 22942 |
| 1723242900 | 2.02 | -0.05 | -2.42 | 2.07 | 2.14 | 1.95 | 18038 |
| 1723156500 | 2.07 | 0.12 | 6.15 | 1.98 | 2.07 | 1.9675 | 19436 |
| 1723070100 | 1.95 | -0.07 | -3.47 | 2.05 | 2.15 | 1.95 | 65418 |
| 1722983700 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.15 | 2.0099999 | 19053 |
| 1722897300 | 2.0099999 | -0.11 | -5.19 | 2.08 | 2.11 | 1.91 | 99593 |
| 1722638100 | 2.12 | -0.03 | -1.40 | 2.29 | 2.33 | 2.1 | 49765 |
| 1722551700 | 2.15 | -0.14 | -6.11 | 2.35 | 2.4 | 2.15 | 75977 |
| 1722465300 | 2.29 | 0.03 | 1.33 | 2.27 | 2.3787 | 2.2599999 | 30286 |
| 1722378900 | 2.2599999 | -0.1 | -4.24 | 2.36 | 2.4899 | 2.2599999 | 58769 |
| 1722292500 | 2.36 | -0.05 | -2.07 | 2.42 | 2.5499 | 2.35 | 166661 |
| 1722033300 | 2.41 | 0.07 | 2.99 | 2.5 | 2.5 | 2.38 | 13979 |
| 1721946900 | 2.34 | -0.09 | -3.70 | 2.4 | 2.4699 | 2.34 | 38921 |
| 1721860500 | 2.43 | 0.01 | 0.41 | 2.35 | 2.47 | 2.35 | 20880 |
| 1721774100 | 2.42 | 0.08 | 3.42 | 2.2799999 | 2.47 | 2.22 | 48573 |
| 1721687700 | 2.34 | 0.01 | 0.43 | 2.36 | 2.3792 | 2.25 | 37917 |
| 1721428500 | 2.33 | 0 | 0.00 | 2.33 | 2.4 | 2.33 | 14513 |
| 1721342100 | 2.33 | -0.05 | -2.10 | 2.38 | 2.49 | 2.3 | 44530 |
| 1721255700 | 2.38 | -0.12 | -4.80 | 2.46 | 2.5232 | 2.35 | 31700 |
| 1721169300 | 2.5 | 0.11 | 4.60 | 2.39 | 2.55 | 2.39 | 95777 |
| 1721082900 | 2.39 | -0.09 | -3.63 | 2.41 | 2.49 | 2.31 | 104007 |
| 1720823700 | 2.48 | 0.06 | 2.48 | 2.39 | 2.55 | 2.38 | 50589 |
| 1720737300 | 2.42 | 0.06 | 2.54 | 2.42 | 2.5 | 2.38 | 39653 |
| 1720650900 | 2.36 | 0.21 | 9.77 | 2.15 | 2.4586 | 2.15 | 203768 |
| 1720564500 | 2.15 | -0.17 | -7.33 | 2.39 | 2.39 | 2.15 | 80225 |
| 1720478100 | 2.32 | -0.17 | -6.83 | 2.42 | 2.43 | 2.2799999 | 72872 |
| 1720218900 | 2.49 | -0.09 | -3.49 | 2.66 | 2.66 | 2.425 | 53251 |
| 1720040640 | 2.58 | -0.02 | -0.77 | 2.61 | 2.69 | 2.58 | 20705 |
| 1719959700 | 2.6 | 0.02 | 0.78 | 2.57 | 2.69 | 2.5309 | 34993 |
| 1719873300 | 2.58 | -0.04 | -1.53 | 2.44 | 2.7 | 2.44 | 67178 |
| 1719614100 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1719527700 | 2.62 | 0.21 | 8.71 | 2.5099999 | 2.766 | 2.42 | 66396 |
| 1719441300 | 2.41 | -0.28 | -10.41 | 2.52 | 2.6 | 2.35 | 132692 |
| 1719354900 | 2.69 | 0.02 | 0.75 | 2.6 | 2.7369 | 2.59 | 28039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
