NASDAQ:NRXP
NRx Pharmaceuticals, Inc. Stock Price (Quote)
$2.06
-0.120 (-5.50%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $6.00 | Thursday, 2nd May 2024 NRXP stock ended at $2.06. This is 5.50% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 18.16% from a day low at $1.90 to a day high of $2.25. |
| 90 days | $1.90 | $7.33 | |
| 52 weeks | $1.90 | $12.00 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $4.69 | $4.69 | $4.40 | $4.46 | 16 503 |
| Feb 20, 2024 | $4.69 | $4.94 | $4.22 | $4.50 | 114 469 |
| Feb 16, 2024 | $4.90 | $4.90 | $4.68 | $4.71 | 65 191 |
| Feb 15, 2024 | $4.90 | $4.98 | $4.76 | $4.84 | 94 347 |
| Feb 14, 2024 | $5.00 | $5.00 | $4.63 | $4.92 | 84 761 |
| Feb 13, 2024 | $4.89 | $5.00 | $4.70 | $5.00 | 40 701 |
| Feb 12, 2024 | $5.30 | $5.60 | $4.65 | $4.80 | 270 494 |
| Feb 09, 2024 | $4.84 | $5.30 | $4.81 | $5.12 | 220 044 |
| Feb 08, 2024 | $3.99 | $4.80 | $3.99 | $4.64 | 159 769 |
| Feb 07, 2024 | $3.93 | $4.10 | $3.85 | $4.06 | 41 761 |
| Feb 06, 2024 | $3.99 | $3.99 | $3.80 | $3.93 | 21 683 |
| Feb 05, 2024 | $4.00 | $4.04 | $3.76 | $3.99 | 45 685 |
| Feb 02, 2024 | $3.85 | $3.85 | $3.70 | $3.79 | 20 419 |
| Feb 01, 2024 | $3.70 | $3.90 | $3.69 | $3.74 | 14 088 |
| Jan 31, 2024 | $3.90 | $3.90 | $3.60 | $3.70 | 35 378 |
| Jan 30, 2024 | $3.90 | $4.05 | $3.60 | $3.75 | 33 891 |
| Jan 29, 2024 | $3.99 | $3.99 | $3.80 | $3.92 | 20 412 |
| Jan 26, 2024 | $4.10 | $4.17 | $3.60 | $3.82 | 78 378 |
| Jan 25, 2024 | $4.31 | $4.60 | $3.75 | $4.18 | 86 116 |
| Jan 24, 2024 | $4.21 | $4.50 | $4.20 | $4.39 | 25 411 |
| Jan 23, 2024 | $4.50 | $4.70 | $4.08 | $4.20 | 50 566 |
| Jan 22, 2024 | $4.50 | $4.85 | $4.30 | $4.38 | 85 982 |
| Jan 19, 2024 | $4.24 | $4.40 | $4.04 | $4.25 | 33 866 |
| Jan 18, 2024 | $4.37 | $4.37 | $4.10 | $4.28 | 19 247 |
| Jan 17, 2024 | $4.00 | $4.30 | $4.00 | $4.29 | 19 661 |
