NRX Pharmaceuticals Inc (NRXP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.68067226891 | 2.38 | 2.49 | 2.22 | 33283 | 2.37109499 | CS |
| 4 | -0.17 | -6.77290836653 | 2.51 | 2.766 | 2.15 | 60418 | 2.41481725 | CS |
| 12 | 0.22 | 10.3773584906 | 2.12 | 4.49 | 1.9 | 332379 | 3.09302576 | CS |
| 26 | -1.973 | -45.7454208208 | 4.313 | 7.333 | 1.9 | 892604 | 4.6983794 | CS |
| 52 | -1.47 | -38.5826771654 | 3.81 | 7.333 | 1.9 | 1019107 | 3.96407225 | CS |
| 156 | -217.16 | -98.9339407745 | 219.5 | 237.7 | 1.9 | 1340914 | 48.38930263 | CS |
| 260 | -227.76 | -98.9830508475 | 230.1 | 262.4 | 1.9 | 1510120 | 68.19391217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
