NRXP

NRX Pharmaceuticals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
NRX Pharmaceuticals Inc NRXP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.00 19:00:00
Open Price Low Price High Price Close Price Prev Close
4.00
more quote information »

NRXP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.005.013.984.34858,523-1.00-20.0%
1 Month5.525.523.984.841,426,339-1.52-27.54%
3 Months9.9010.783.986.893,217,626-5.90-59.6%
6 Months12.5026.243.9812.614,714,432-8.50-68.0%
1 Year23.0126.243.9812.623,714,386-19.01-82.62%
3 Years23.0126.243.9812.623,714,386-19.01-82.62%
5 Years23.0126.243.9812.623,714,386-19.01-82.62%

NRXP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 4.00 -0.36 -8.26% 4.38 4.38 3.98 980,767
Jan 14 2022 4.36 -0.03 -0.68% 4.35 4.47 4.30 609,364
Jan 13 2022 4.39 -0.36 -7.58% 4.70 4.79 4.25 1,173,280
Jan 12 2022 4.75 -0.25 -5.0% 5.00 5.01 4.66 670,682
Jan 11 2022 5.00 0.02 0.4% 4.86 5.07 4.78 702,481
Jan 10 2022 4.98 0.31 6.64% 4.80 4.98 4.58 1,163,547
Jan 07 2022 4.67 -0.37 -7.34% 5.08 5.10 4.66 1,197,809
Jan 06 2022 5.04 0.19 3.92% 4.85 5.15 4.80 1,911,781
Jan 05 2022 4.85 0.14 2.97% 5.01 5.07 4.77 1,724,769
Jan 04 2022 4.71 -0.26 -5.23% 4.97 5.09 4.62 693,584
Jan 03 2022 4.97 0.19 3.97% 4.72 5.04 4.59 1,375,472
Dec 31 2021 4.78 -0.18 -3.63% 4.89 5.05 4.72 1,004,354
Dec 30 2021 4.96 -0.01 -0.2% 4.95 5.16 4.87 1,390,585
Dec 29 2021 4.97 0.47 10.44% 4.96 5.20 4.58 6,256,939
Dec 28 2021 4.50 -0.22 -4.66% 4.69 4.79 4.4938 639,966
Dec 27 2021 4.72 -0.32 -6.35% 5.00 5.10 4.50 1,808,068
Dec 23 2021 5.04 -0.18 -3.45% 5.15 5.34 4.92 1,606,014
Dec 22 2021 5.22 -0.30 -5.43% 5.52 5.52 5.11 764,634
Dec 21 2021 5.52 0.32 6.15% 5.21 5.655 5.21 1,426,851
Dec 20 2021 5.20 -0.39 -6.98% 5.51 5.58 5.06 1,138,308
See More Historical Prices »


Your Recent History
NASDAQ
NRXP
NRX Pharma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.