NASDAQ:NRXP
NRx Pharmaceuticals, Inc. Stock Price (Quote)
$3.00
-0.0400 (-1.32%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.72 | $6.00 | Monday, 22nd Apr 2024 NRXP stock ended at $3.00. This is 1.32% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 13.97% from a day low at $2.72 to a day high of $3.10. |
| 90 days | $2.72 | $7.33 | |
| 52 weeks | $2.21 | $12.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $3.10 | $3.10 | $2.72 | $3.00 | 211 364 |
| Apr 19, 2024 | $3.07 | $3.24 | $3.00 | $3.04 | 231 944 |
| Apr 18, 2024 | $3.03 | $3.24 | $3.00 | $3.02 | 762 514 |
| Apr 17, 2024 | $4.26 | $4.30 | $4.12 | $4.18 | 90 850 |
| Apr 16, 2024 | $4.75 | $4.75 | $4.24 | $4.30 | 274 401 |
| Apr 15, 2024 | $5.18 | $5.20 | $4.85 | $4.90 | 204 646 |
| Apr 12, 2024 | $5.98 | $6.00 | $4.90 | $5.12 | 1 110 536 |
| Apr 11, 2024 | $5.49 | $5.60 | $5.27 | $5.50 | 161 229 |
| Apr 10, 2024 | $5.08 | $5.68 | $4.90 | $5.53 | 173 101 |
| Apr 09, 2024 | $5.51 | $5.59 | $4.90 | $5.16 | 155 804 |
| Apr 08, 2024 | $5.28 | $5.65 | $5.28 | $5.48 | 324 026 |
| Apr 05, 2024 | $5.24 | $5.43 | $5.11 | $5.30 | 143 091 |
| Apr 04, 2024 | $4.92 | $5.41 | $4.86 | $5.20 | 259 382 |
| Apr 03, 2024 | $4.65 | $4.84 | $4.39 | $4.74 | 163 311 |
| Apr 02, 2024 | $4.93 | $5.24 | $4.60 | $5.00 | 161 937 |
| Apr 01, 2024 | $4.70 | $5.40 | $4.62 | $5.25 | 169 085 |
| Mar 28, 2024 | $4.80 | $5.40 | $4.16 | $4.72 | 253 413 |
| Mar 27, 2024 | $5.29 | $5.50 | $5.10 | $5.30 | 34 190 |
| Mar 26, 2024 | $5.38 | $5.50 | $5.10 | $5.16 | 53 899 |
| Mar 25, 2024 | $5.49 | $5.80 | $5.21 | $5.30 | 75 845 |
| Mar 22, 2024 | $5.20 | $6.00 | $5.10 | $5.60 | 353 603 |
| Mar 21, 2024 | $4.90 | $5.27 | $4.70 | $5.05 | 103 348 |
| Mar 20, 2024 | $4.80 | $4.96 | $4.60 | $4.85 | 66 755 |
| Mar 19, 2024 | $5.27 | $5.40 | $4.72 | $4.81 | 109 041 |
| Mar 18, 2024 | $4.67 | $5.70 | $4.60 | $5.15 | 196 533 |
