NASDAQ:NRXPW
NRx Pharmaceuticals, Inc. Stock Price (Quote)
$0.0897
-0.0153 (-14.57%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 NRXPW stock ended at $0.0897. This is 14.57% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 223.16% from a day low at $0.0393 to a day high of $0.127. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $0.103 | $0.127 | $0.0393 | $0.0897 | 169 801 |
| May 06, 2024 | $0.0900 | $0.130 | $0.0900 | $0.105 | 49 433 |
| May 03, 2024 | $0.0810 | $0.120 | $0.0800 | $0.0999 | 49 084 |
| May 02, 2024 | $0.0887 | $0.0950 | $0.0887 | $0.0900 | 3 277 |
| May 01, 2024 | $0.101 | $0.120 | $0.0800 | $0.120 | 23 826 |
| Apr 30, 2024 | $0.100 | $0.140 | $0.0950 | $0.132 | 94 076 |
| Apr 29, 2024 | $0.146 | $0.148 | $0.145 | $0.145 | 2 718 |
| Apr 26, 2024 | $0.147 | $0.150 | $0.145 | $0.145 | 69 156 |
| Apr 25, 2024 | $0.213 | $0.213 | $0.145 | $0.146 | 28 023 |
| Apr 24, 2024 | $0.150 | $0.160 | $0.148 | $0.150 | 24 153 |
| Apr 23, 2024 | $0.145 | $0.170 | $0.145 | $0.150 | 91 732 |
| Apr 22, 2024 | $0.150 | $0.175 | $0.130 | $0.170 | 24 723 |
| Apr 19, 2024 | $0.175 | $0.175 | $0.115 | $0.165 | 20 087 |
| Apr 18, 2024 | $0.163 | $0.190 | $0.163 | $0.170 | 4 069 |
| Apr 17, 2024 | $0.210 | $0.210 | $0.190 | $0.190 | 6 111 |
| Apr 16, 2024 | $0.173 | $0.208 | $0.173 | $0.183 | 8 170 |
| Apr 15, 2024 | $0.220 | $0.220 | $0.170 | $0.170 | 47 709 |
| Apr 12, 2024 | $0.290 | $0.350 | $0.253 | $0.270 | 43 781 |
| Apr 11, 2024 | $0.253 | $0.300 | $0.253 | $0.270 | 4 288 |
| Apr 10, 2024 | $0.350 | $0.350 | $0.253 | $0.295 | 7 780 |
| Apr 09, 2024 | $0.320 | $0.390 | $0.250 | $0.326 | 95 158 |
| Apr 08, 2024 | $0.200 | $0.389 | $0.200 | $0.288 | 61 850 |
| Apr 05, 2024 | $0.180 | $0.208 | $0.180 | $0.200 | 41 268 |
| Apr 04, 2024 | $0.179 | $0.180 | $0.150 | $0.170 | 34 835 |
| Apr 03, 2024 | $0.180 | $0.193 | $0.140 | $0.166 | 136 651 |
