NRX Pharmaceuticals Inc (NRXPW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.18 | -0.02 | -10.00 | 0.1999 | 0.200482 | 0.16 | 30807 |
| 1737675300 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1737588900 | 0.2 | -0.0099 | -4.72 | 0.2 | 0.2 | 0.1999 | 37892 |
| 1737502500 | 0.2099 | -0.0891 | -29.80 | 0.299 | 0.299 | 0.2 | 34883 |
| 1737156900 | 0.299 | 0.069 | 30.00 | 0.22 | 0.31 | 0.2 | 15130 |
| 1737070500 | 0.23 | -0.019 | -7.63 | 0.25 | 0.25 | 0.22 | 11040 |
| 1736984100 | 0.249 | -0.001 | -0.40 | 0.22 | 0.259 | 0.2 | 28840 |
| 1736897700 | 0.25 | -0.04 | -13.79 | 0.2727 | 0.31 | 0.211 | 52010 |
| 1736811300 | 0.29 | -0.05 | -14.71 | 0.39 | 0.39 | 0.2751 | 53203 |
| 1736552100 | 0.34 | -0.06 | -15.00 | 0.38 | 0.39 | 0.252 | 38237 |
| 1736379300 | 0.4 | 0 | 0.00 | 0.399 | 0.4 | 0.215 | 132364 |
| 1736292900 | 0.4 | -0.0007 | -0.17 | 0.3787 | 0.5 | 0.35 | 119168 |
| 1736206500 | 0.4007 | 0.0507 | 14.49 | 0.34 | 0.5 | 0.3094 | 101118 |
| 1735947300 | 0.35 | 0.16 | 84.21 | 0.29 | 0.35 | 0.203 | 154042 |
| 1735860900 | 0.19 | 0.062001 | 48.44 | 0.13 | 0.3464 | 0.1002 | 124982 |
| 1735688100 | 0.127999 | 0.046398 | 56.86 | 0.0711 | 0.16 | 0.07 | 48608 |
| 1735601700 | 0.081601 | 0.011601 | 16.57 | 0.08355 | 0.0971 | 0.07 | 3396 |
| 1735342500 | 0.07 | -0.032694 | -31.84 | 0.0801 | 0.0974 | 0.07 | 3174 |
| 1735256100 | 0.1026939 | 0.0326939 | 46.71 | 0.0795 | 0.1125 | 0.0706 | 20355 |
| 1735077840 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 165 |
| 1734996900 | 0.07 | 0.003 | 4.48 | 0.07 | 0.0795 | 0.07 | 5425 |
| 1734737700 | 0.067 | 0.0064 | 10.56 | 0.067 | 0.07 | 0.067 | 600 |
| 1734651300 | 0.0606 | 0 | 0.00 | 0.0606 | 0.0606 | 0.0606 | 26 |
| 1734564900 | 0.0606 | -0.0192 | -24.06 | 0.06 | 0.079699 | 0.06 | 520 |
| 1734478500 | 0.0798 | 0.0155 | 24.11 | 0.0798 | 0.0798 | 0.0737 | 711 |
| 1734392100 | 0.0643 | 0.0026 | 4.21 | 0.06 | 0.0643 | 0.06 | 123 |
| 1734132900 | 0.0617 | -0.0062 | -9.13 | 0.0617 | 0.0617 | 0.0617 | 100 |
| 1734046500 | 0.0679 | 0.0078 | 12.98 | 0.06795 | 0.06795 | 0.0679 | 1321 |
| 1733960100 | 0.0601 | -0.0058 | -8.80 | 0.07 | 0.08 | 0.0589 | 2780 |
| 1733873700 | 0.0659 | 0 | 0.00 | 0.0659 | 0.0659 | 0.0659 | 0 |
| 1733787300 | 0.0659 | 0 | 0.00 | 0.0659 | 0.0659 | 0.0659 | 20 |
| 1733528100 | 0.0659 | 0.0059 | 9.83 | 0.0659 | 0.068 | 0.0653 | 24734 |
| 1733441700 | 0.06 | 0.003999 | 7.14 | 0.0636 | 0.0636 | 0.06 | 300 |
| 1733355300 | 0.056001 | 0 | 0.00 | 0.0787 | 0.0787 | 0.056001 | 88 |
| 1733268900 | 0.056001 | 0.004001 | 7.69 | 0.0526 | 0.056001 | 0.052 | 10394 |
| 1733182500 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 4 |
| 1732917840 | 0.052 | -0.0009 | -1.70 | 0.0522 | 0.0522 | 0.0509999 | 8318 |
| 1732750500 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 0 |
| 1732664100 | 0.0529 | 0.0019001 | 3.73 | 0.0529 | 0.059049 | 0.0517 | 2216 |
| 1732577700 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.09 | 0.05 | 74490 |
| 1732318500 | 0.05 | -0.001 | -1.96 | 0.0504 | 0.052 | 0.05 | 9385 |
| 1732232100 | 0.0509999 | 0.0007999 | 1.59 | 0.0502 | 0.052 | 0.05 | 3279 |
| 1732145700 | 0.0502 | -0.0198 | -28.29 | 0.0868 | 0.0868 | 0.0501 | 1769 |
| 1732059300 | 0.07 | 0.005 | 7.69 | 0.0503 | 0.07 | 0.0503 | 1128 |
| 1731972900 | 0.065 | 0.015 | 30.00 | 0.065 | 0.0701 | 0.054651 | 635 |
| 1731713700 | 0.05 | -0.020101 | -28.67 | 0.07 | 0.0701 | 0.05 | 4292 |
| 1731627300 | 0.070101 | -0.009899 | -12.37 | 0.070101 | 0.070101 | 0.070101 | 101 |
| 1731540900 | 0.08 | -0.009 | -10.11 | 0.0723 | 0.08 | 0.0723 | 1100 |
| 1731454500 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1731368100 | 0.089 | 0.012 | 15.58 | 0.08 | 0.089 | 0.08 | 1555 |
| 1731108900 | 0.077 | 0.001 | 1.32 | 0.06 | 0.0776 | 0.06 | 2425 |
| 1731022500 | 0.076 | 0.002 | 2.70 | 0.0752 | 0.076101 | 0.0752 | 959 |
| 1730936100 | 0.074 | 0.0030001 | 4.23 | 0.075 | 0.075 | 0.06 | 1125 |
| 1730849700 | 0.0709999 | -0.004 | -5.33 | 0.0709999 | 0.0717 | 0.0709999 | 317 |
| 1730763300 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 156 |
| 1730500500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730414100 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 302 |
| 1730327700 | 0.07 | 0.015 | 27.27 | 0.0395 | 0.0898999 | 0.0395 | 16252 |
| 1730241300 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 355 |
| 1730154900 | 0.055 | 0.0049 | 9.78 | 0.065 | 0.065 | 0.055 | 600 |
| 1729895700 | 0.0501 | -0.0049 | -8.91 | 0.0594 | 0.06 | 0.0495 | 10779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
