NASDAQ:NRXP
NRx Pharmaceuticals, Inc. Stock Price (Quote)
$2.10
+0.0400 (+1.94%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $6.00 | Friday, 3rd May 2024 NRXP stock ended at $2.10. This is 1.94% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 20.79% from a day low at $2.02 to a day high of $2.44. |
| 90 days | $1.90 | $7.33 | |
| 52 weeks | $1.90 | $12.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $5.40 | $5.40 | $5.21 | $5.35 | 31 070 |
| Jun 09, 2023 | $5.50 | $5.50 | $5.10 | $5.11 | 44 369 |
| Jun 08, 2023 | $5.32 | $5.47 | $5.20 | $5.29 | 37 185 |
| Jun 07, 2023 | $5.24 | $5.50 | $5.20 | $5.25 | 81 197 |
| Jun 06, 2023 | $6.50 | $6.50 | $4.90 | $5.30 | 196 706 |
| Jun 05, 2023 | $8.82 | $9.50 | $6.52 | $6.52 | 248 773 |
| Jun 02, 2023 | $7.30 | $12.00 | $7.30 | $8.90 | 332 726 |
| Jun 01, 2023 | $7.20 | $7.40 | $7.00 | $7.30 | 16 628 |
| May 31, 2023 | $6.80 | $7.00 | $6.60 | $7.00 | 7 806 |
| May 30, 2023 | $6.67 | $7.00 | $6.67 | $7.00 | 4 024 |
| May 26, 2023 | $6.98 | $7.00 | $6.80 | $7.00 | 8 777 |
| May 25, 2023 | $6.90 | $6.90 | $6.60 | $6.77 | 11 959 |
| May 24, 2023 | $6.89 | $6.89 | $6.55 | $6.70 | 6 347 |
| May 23, 2023 | $6.80 | $7.20 | $6.60 | $6.65 | 21 350 |
| May 22, 2023 | $6.85 | $7.00 | $6.70 | $6.85 | 20 217 |
| May 19, 2023 | $7.08 | $7.22 | $6.70 | $7.20 | 6 056 |
| May 18, 2023 | $6.80 | $6.80 | $6.60 | $6.80 | 13 525 |
| May 17, 2023 | $6.50 | $6.83 | $6.30 | $6.80 | 10 225 |
| May 16, 2023 | $7.40 | $7.40 | $6.34 | $6.46 | 17 835 |
| May 15, 2023 | $6.40 | $7.24 | $6.31 | $6.97 | 30 649 |
| May 12, 2023 | $6.10 | $6.43 | $6.00 | $6.30 | 3 641 |
| May 11, 2023 | $6.10 | $6.50 | $6.10 | $6.13 | 6 177 |
| May 10, 2023 | $6.10 | $6.40 | $5.90 | $6.25 | 17 901 |
| May 09, 2023 | $6.30 | $6.30 | $6.05 | $6.20 | 5 441 |
| May 08, 2023 | $6.20 | $6.40 | $6.00 | $6.20 | 14 026 |
