Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.540 +0.020 (+0.57%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	3.550	3.790	3.450	3.540	203,700	+0.02(+0.57%)
May 16, 2024	3.250	3.989	3.250	3.520	920,225	+0.29(+8.98%)
May 15, 2024	3.230	3.250	3.020	3.230	182,105	+0.05(+1.57%)
May 14, 2024	3.010	3.290	2.931	3.180	271,402	+0.19(+6.35%)
May 13, 2024	3.060	3.087	2.870	2.990	170,498	-0.05(-1.64%)
May 10, 2024	2.930	3.190	2.900	3.040	361,172	+0.11(+3.75%)
May 09, 2024	2.800	3.100	2.740	2.930	590,399	+0.11(+3.90%)
May 08, 2024	2.830	2.990	2.674	2.820	399,303	+0.01(+0.36%)
May 07, 2024	3.060	3.230	2.740	2.810	1,066,193	-0.25(-8.17%)
May 06, 2024	2.320	3.750	2.320	3.060	9,278,801	+0.96(+45.71%)
May 03, 2024	2.130	2.440	2.010	2.100	268,096	+0.04(+1.94%)
May 02, 2024	2.120	2.260	1.900	2.060	251,975	-0.12(-5.50%)
May 01, 2024	2.060	2.300	2.020	2.180	611,404	-0.40(-15.50%)
Apr 30, 2024	2.280	2.950	2.270	2.580	929,421	-0.97(-27.32%)
Apr 29, 2024	3.600	3.830	3.400	3.550	367,336	+0.01(+0.28%)
Apr 26, 2024	3.260	3.640	3.160	3.540	280,114	+0.40(+12.74%)
Apr 25, 2024	3.100	3.140	3.010	3.140	102,032	+0.02(+0.64%)
Apr 24, 2024	3.130	3.186	3.030	3.120	97,897	+0.07(+2.30%)
Apr 23, 2024	2.960	3.120	2.860	3.050	106,467	+0.05(+1.67%)
Apr 22, 2024	3.100	3.160	2.720	3.000	211,605	-0.04(-1.32%)
Apr 19, 2024	3.070	3.250	3.000	3.040	233,600	+0.02(+0.66%)
Apr 18, 2024	3.030	3.260	3.000	3.020	768,785	-1.16(-27.75%)
Apr 17, 2024	4.260	4.300	4.120	4.180	127,168	-0.12(-2.79%)
Apr 16, 2024	4.750	4.750	4.240	4.300	275,854	-0.60(-12.24%)
Apr 15, 2024	5.180	5.195	4.850	4.900	205,915	-0.22(-4.30%)
Apr 12, 2024	5.980	6.000	4.890	5.120	1,123,066	-0.38(-6.91%)
Apr 11, 2024	5.490	5.600	5.270	5.500	161,455	-0.03(-0.54%)
Apr 10, 2024	5.080	5.680	4.900	5.530	173,991	+0.37(+7.17%)
Apr 09, 2024	5.510	5.589	4.900	5.160	157,109	-0.32(-5.84%)
Apr 08, 2024	5.280	5.650	5.280	5.480	325,427	+0.18(+3.40%)
Apr 05, 2024	5.240	5.430	5.110	5.300	143,725	+0.10(+1.92%)
Apr 04, 2024	4.920	5.410	4.860	5.200	265,952	+0.46(+9.70%)
Apr 03, 2024	4.650	4.840	4.390	4.740	164,352	-0.26(-5.20%)
Apr 02, 2024	4.930	5.250	4.599	5.000	163,766	+4.47(+852.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Nrx Pharmaceuticals Inc (NQ: NRXP )

Historical Prices