NRx Pharmaceuticals, Inc. (NRXPW) NASDAQ

0.06

-0.0006(-0.99%)

Updated at January 14 11:08AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20260.070.060.060.070.0610,162
January 12, 20260.060.060.060.060.063,914
January 09, 20260.060.060.060.080.0618,472
January 08, 20260.060.060.060.060.06148
January 07, 20260.060.070.070.070.0615,215
January 06, 20260.070.060.060.070.0624,222
January 05, 20260.080.070.070.080.0616,558
January 02, 20260.070.070.070.070.07537
December 31, 20250.080.070.070.080.0680,788
December 30, 20250.060.070.070.080.0526,090
December 29, 20250.080.070.070.090.0546,522
December 26, 20250.070.050.050.070.0526,110
December 24, 20250.060.070.070.080.0539,260
December 23, 20250.040.050.050.070.0476,241
December 22, 20250.060.060.060.060.068,681
December 19, 20250.060.060.060.060.0550,678
December 18, 20250.060.050.050.060.0526,150
December 17, 20250.160.060.060.160.0515,312
December 16, 20250.060.040.040.070.0466,157
December 15, 20250.070.050.050.070.0515,193
December 12, 20250.080.080.080.080.085,473
December 11, 20250.080.050.050.080.0514,814
December 10, 20250.080.080.080.090.08680
December 08, 20250.080.080.080.080.0849
December 05, 20250.080.090.090.090.089,888
December 04, 20250.080.090.090.090.082,346
December 03, 20250.110.080.080.110.0538,975
December 02, 20250.080.080.080.120.0816,184
December 01, 20250.070.110.110.120.0780,404
November 28, 20250.10.090.090.10.077,409
November 25, 20250.10.070.070.110.0722,063
November 24, 20250.070.080.080.080.072,766
November 21, 20250.070.070.070.070.074,038
November 20, 20250.070.070.070.070.0712
November 19, 20250.080.080.080.080.0810,998
November 18, 20250.070.080.080.090.0615,296
November 17, 20250.090.070.070.10.0728,822
November 14, 20250.130.130.130.130.1312
November 13, 20250.110.10.10.130.12,432
November 12, 20250.110.140.140.140.111,100
November 11, 20250.10.130.130.130.092,208
November 10, 20250.110.110.110.110.11372
November 07, 20250.110.110.110.110.1115
November 06, 20250.140.110.110.140.119,739
November 05, 20250.130.130.130.140.131,347
November 04, 20250.110.110.110.110.11416
November 03, 20250.120.120.120.120.12758
October 31, 20250.150.150.150.150.143,235
October 30, 20250.150.150.150.150.15875
October 29, 20250.130.150.150.150.1337
October 28, 20250.160.150.150.160.151,036
October 27, 20250.170.150.150.170.158
October 24, 20250.150.150.150.150.151,287
October 23, 20250.140.150.150.150.1415,290
October 22, 20250.140.150.150.150.145,920
October 21, 20250.140.140.140.140.14697
October 20, 20250.130.130.130.130.1213,032
October 17, 20250.140.120.120.150.121,609
October 16, 20250.130.140.140.140.13680
October 15, 20250.080.10.10.10.084,733
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved