NRX Pharmaceuticals Inc (NRXP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -11.8032786885 | 3.05 | 3.1 | 2.57 | 83613 | 2.72405537 | CS |
| 4 | -1.15 | -29.9479166667 | 3.84 | 4.21 | 2.57 | 116932 | 3.39823742 | CS |
| 12 | -1.96 | -42.1505376344 | 4.65 | 6 | 1.9 | 417502 | 3.34827359 | CS |
| 26 | -1.858 | -40.8531222515 | 4.548 | 7.333 | 1.9 | 965503 | 4.70509736 | CS |
| 52 | -2.33 | -46.4143426295 | 5.02 | 7.333 | 1.9 | 1036222 | 3.97708093 | CS |
| 156 | -138.41 | -98.0935506733 | 141.1 | 262.4 | 1.9 | 1586306 | 67.85522345 | CS |
| 260 | -227.41 | -98.8309430682 | 230.1 | 262.4 | 1.9 | 1545431 | 68.26066963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 2.69 | 0.02 | 0.75 | 2.6 | 2.7369 | 2.59 | 28039 |
| 1719268500 | 2.67 | 0.02 | 0.75 | 2.68 | 2.81 | 2.57 | 100638 |
| 1719009300 | 2.65 | -0.25 | -8.62 | 2.9 | 2.96 | 2.64 | 119239 |
| 1718922900 | 2.9 | -0.15 | -4.92 | 3.05 | 3.1 | 2.7799999 | 86534 |
| 1718750100 | 3.05 | -0.02 | -0.65 | 3.07 | 3.1699 | 3.02 | 41354 |
| 1718663700 | 3.07 | 0.04 | 1.32 | 3.04 | 3.19 | 3.04 | 52609 |
| 1718404500 | 3.0299999 | -0.41 | -11.92 | 3.46 | 3.46 | 3 | 182841 |
| 1718318100 | 3.44 | 0.06 | 1.78 | 3.36 | 3.52 | 3.29 | 31816 |
| 1718231700 | 3.38 | 0.06 | 1.81 | 3.37 | 3.43 | 3.325 | 40640 |
| 1718145300 | 3.32 | 0.14 | 4.40 | 3.18 | 3.3994 | 3.18 | 63205 |
| 1718058900 | 3.18 | -0.03 | -0.93 | 3.2 | 3.385 | 3.04 | 87551 |
| 1717799700 | 3.21 | -0.19 | -5.59 | 3.35 | 3.4 | 3.2 | 95458 |
| 1717713300 | 3.4 | -0.16 | -4.49 | 3.54 | 3.66 | 3.4 | 135257 |
| 1717626900 | 3.56 | 0.02 | 0.56 | 3.35 | 3.7086 | 3.3201 | 199472 |
| 1717540500 | 3.54 | -0.33 | -8.53 | 3.9 | 3.97 | 3.48 | 231387 |
| 1717454100 | 3.87 | 0.06 | 1.57 | 3.95 | 4.21 | 3.8 | 298875 |
| 1717194900 | 3.81 | 0.13 | 3.53 | 3.71 | 3.89 | 3.65 | 64949 |
| 1717108500 | 3.68 | -0.13 | -3.41 | 3.81 | 3.87 | 3.65 | 124117 |
| 1717022100 | 3.81 | -0.02 | -0.52 | 3.84 | 4.03 | 3.7601 | 237736 |
| 1716935700 | 3.83 | -0.12 | -3.04 | 3.97 | 4.0286 | 3.76 | 131589 |
| 1716590100 | 3.95 | 0.33 | 9.12 | 3.64 | 4.03 | 3.55 | 164488 |
| 1716503700 | 3.62 | -0.28 | -7.18 | 3.95 | 3.95 | 3.585 | 122132 |
| 1716417300 | 3.9 | 0.04 | 1.04 | 3.89 | 4.05 | 3.76 | 79426 |
| 1716330900 | 3.86 | -0.2 | -4.93 | 4.05 | 4.49 | 3.78 | 340302 |
| 1716244500 | 4.0599999 | 0.52 | 14.69 | 3.5 | 4.21 | 3.5 | 379627 |
| 1715985300 | 3.54 | 0.02 | 0.57 | 3.55 | 3.79 | 3.45 | 203200 |
| 1715898900 | 3.52 | 0.29 | 8.98 | 3.25 | 3.9886 | 3.24 | 920025 |
| 1715812500 | 3.23 | 0.05 | 1.57 | 3.23 | 3.25 | 3.02 | 181850 |
| 1715726100 | 3.18 | 0.19 | 6.35 | 3.0099999 | 3.29 | 2.931 | 267153 |
| 1715639700 | 2.99 | -0.05 | -1.64 | 3.06 | 3.0872 | 2.87 | 169898 |
| 1715380500 | 3.04 | 0.11 | 3.75 | 2.93 | 3.19 | 2.9 | 361044 |
| 1715294100 | 2.93 | 0.11 | 3.90 | 2.8 | 3.1 | 2.74 | 590353 |
| 1715207700 | 2.82 | 0.01 | 0.36 | 2.83 | 2.99 | 2.674 | 398871 |
| 1715121300 | 2.81 | -0.25 | -8.17 | 3.06 | 3.23 | 2.74 | 1065721 |
| 1715034900 | 3.06 | 0.96 | 45.71 | 2.32 | 3.75 | 2.32 | 9275615 |
| 1714775700 | 2.1 | 0.04 | 1.94 | 2.13 | 2.44 | 2.0099999 | 268003 |
| 1714689300 | 2.06 | -0.12 | -5.50 | 2.12 | 2.2599999 | 1.9 | 251966 |
| 1714602900 | 2.18 | -0.4 | -15.50 | 2.06 | 2.3 | 2.02 | 610091 |
| 1714516500 | 2.58 | -0.97 | -27.32 | 2.2799999 | 2.95 | 2.27 | 926658 |
| 1714430100 | 3.55 | 0.01 | 0.28 | 3.6 | 3.83 | 3.4 | 367335 |
| 1714170900 | 3.54 | 0.4 | 12.74 | 3.2599999 | 3.64 | 3.16 | 278897 |
| 1714084500 | 3.14 | 0.02 | 0.64 | 3.1 | 3.14 | 3.0099999 | 102030 |
| 1713998100 | 3.12 | 0.07 | 2.30 | 3.13 | 3.1855 | 3.0299999 | 97035 |
| 1713911700 | 3.05 | 0.05 | 1.67 | 2.96 | 3.12 | 2.8601 | 106467 |
| 1713825300 | 3 | -0.04 | -1.32 | 3.1 | 3.16 | 2.7201 | 211599 |
| 1713566100 | 3.04 | 0.02 | 0.66 | 3.07 | 3.25 | 3 | 232083 |
| 1713479700 | 3.02 | -1.16 | -27.75 | 3.0299999 | 3.2599999 | 3 | 768770 |
| 1713393300 | 4.18 | -0.12 | -2.79 | 4.26 | 4.3 | 4.12 | 125506 |
| 1713306900 | 4.3 | -0.6 | -12.24 | 4.75 | 4.75 | 4.24 | 275828 |
| 1713220500 | 4.9 | -0.22 | -4.30 | 5.18 | 5.195 | 4.85 | 205737 |
| 1712961300 | 5.12 | -0.38 | -6.91 | 5.98 | 6 | 4.89 | 1122793 |
| 1712874900 | 5.5 | -0.03 | -0.54 | 5.49 | 5.6 | 5.2699999 | 161455 |
| 1712788500 | 5.53 | 0.37 | 7.17 | 5.08 | 5.68 | 4.9 | 173897 |
| 1712702100 | 5.16 | -0.32 | -5.84 | 5.51 | 5.5894 | 4.9 | 157043 |
| 1712615700 | 5.48 | 0.18 | 3.40 | 5.28 | 5.65 | 5.28 | 325425 |
| 1712356500 | 5.3 | 0.1 | 1.92 | 5.24 | 5.43 | 5.11 | 143463 |
| 1712270100 | 5.2 | 0.46 | 9.70 | 4.92 | 5.41 | 4.86 | 265740 |
| 1712183700 | 4.74 | -0.26 | -5.20 | 4.65 | 4.84 | 4.39 | 164287 |
| 1712097300 | 5 | -0.25 | -4.76 | 4.93 | 5.25 | 4.5987 | 163710 |
| 1712010900 | 5.25 | 0.53 | 11.25 | 4.6999999 | 5.4 | 4.618 | 171139 |
| 1711665300 | 4.7189999 | -0.58 | -10.96 | 4.8 | 5.4 | 4.1549999 | 255983 |
| 1711578900 | 5.3 | 0.14 | 2.71 | 5.293 | 5.5 | 5.1 | 35940 |
| 1711492500 | 5.16 | -0.14 | -2.64 | 5.381 | 5.5 | 5.1 | 54361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
