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 |
| Aug 23, 2023 | $3.10 | $3.40 | $2.74 | $2.84 | 161 978 |
| Aug 22, 2023 | $3.25 | $3.35 | $2.90 | $3.02 | 139 369 |
| Aug 21, 2023 | $3.26 | $3.30 | $3.02 | $3.18 | 48 562 |
| Aug 18, 2023 | $3.30 | $3.39 | $3.20 | $3.25 | 21 712 |
| Aug 17, 2023 | $3.30 | $3.40 | $3.20 | $3.35 | 23 773 |
| Aug 16, 2023 | $3.40 | $3.50 | $3.10 | $3.27 | 35 573 |
| Aug 15, 2023 | $3.26 | $3.40 | $3.00 | $3.40 | 61 728 |
| Aug 14, 2023 | $3.34 | $3.60 | $3.20 | $3.31 | 53 028 |
| Aug 11, 2023 | $3.10 | $3.30 | $3.03 | $3.30 | 18 083 |
| Aug 10, 2023 | $3.18 | $3.30 | $3.09 | $3.10 | 30 084 |
| Aug 09, 2023 | $3.20 | $3.20 | $3.03 | $3.09 | 35 619 |
| Aug 08, 2023 | $3.39 | $3.40 | $3.10 | $3.12 | 54 010 |
| Aug 07, 2023 | $3.80 | $3.80 | $3.22 | $3.27 | 177 584 |
| Aug 04, 2023 | $3.70 | $3.75 | $3.48 | $3.50 | 33 788 |
| Aug 03, 2023 | $3.80 | $3.88 | $3.74 | $3.74 | 9 635 |
| Aug 02, 2023 | $3.75 | $3.94 | $3.67 | $3.80 | 22 539 |
| Aug 01, 2023 | $4.00 | $4.00 | $3.78 | $3.99 | 19 774 |
| Jul 31, 2023 | $3.66 | $4.05 | $3.62 | $3.90 | 65 879 |
| Jul 28, 2023 | $3.51 | $3.69 | $3.50 | $3.56 | 25 419 |
| Jul 27, 2023 | $3.85 | $3.85 | $3.50 | $3.51 | 52 966 |
| Jul 26, 2023 | $3.85 | $3.90 | $3.65 | $3.75 | 15 957 |
| Jul 25, 2023 | $3.81 | $3.99 | $3.70 | $3.71 | 43 965 |
| Jul 24, 2023 | $4.20 | $4.25 | $3.90 | $3.90 | 18 496 |
| Jul 21, 2023 | $4.10 | $4.48 | $4.08 | $4.12 | 29 565 |
| Jul 20, 2023 | $4.30 | $4.30 | $4.00 | $4.06 | 19 196 |
