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 |
| 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 |
| Mar 15, 2024 | $4.12 | $4.70 | $4.12 | $4.55 | 94 272 |
| Mar 14, 2024 | $4.70 | $4.86 | $4.25 | $4.26 | 74 711 |
| Mar 13, 2024 | $4.50 | $4.90 | $4.50 | $4.63 | 145 574 |
| Mar 12, 2024 | $5.77 | $5.77 | $4.05 | $4.39 | 601 596 |
| Mar 11, 2024 | $6.40 | $7.20 | $6.20 | $6.69 | 348 204 |
| Mar 08, 2024 | $6.41 | $6.50 | $6.00 | $6.13 | 190 981 |
| Mar 07, 2024 | $6.90 | $7.05 | $6.48 | $6.59 | 173 100 |
| Mar 06, 2024 | $7.00 | $7.30 | $5.65 | $7.01 | 485 281 |
| Mar 05, 2024 | $5.50 | $7.33 | $5.50 | $6.63 | 1 294 830 |
| Mar 04, 2024 | $4.30 | $5.50 | $4.25 | $5.20 | 435 852 |
| Mar 01, 2024 | $3.70 | $4.44 | $3.70 | $4.38 | 399 399 |
| Feb 29, 2024 | $3.07 | $3.60 | $3.05 | $3.59 | 272 392 |
| Feb 28, 2024 | $3.00 | $3.10 | $2.92 | $3.05 | 141 607 |
| Feb 27, 2024 | $2.93 | $3.08 | $2.80 | $2.94 | 657 796 |
| Feb 26, 2024 | $4.70 | $4.74 | $4.25 | $4.28 | 48 268 |
| Feb 23, 2024 | $4.40 | $4.78 | $4.31 | $4.40 | 68 391 |
