NRX Pharmaceuticals Inc (NRXP) Historical Stock Data
3.01 ↓0.05 (-1.63%)
As of May 7, 2024, 10:30am EST.
Historical Data
In the past 30 trading days, NRXP is up 1.38% a day on average. There have been 15 days where NRX Pharmaceuticals Inc closed green and 15 days where NRXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 2.32 | 3.06 | ↑$0.74 (31.90%) | 2.32 | 3.75 | 9.28M |
| 2024-05-03 | 2.13 | 2.10 | ↓$0.03 (-1.41%) | 2.01 | 2.44 | 268.10K |
| 2024-05-02 | 2.12 | 2.06 | ↓$0.06 (-2.83%) | 1.90 | 2.26 | 251.98K |
| 2024-05-01 | 2.06 | 2.18 | ↑$0.12 (5.83%) | 2.02 | 2.30 | 611.41K |
| 2024-04-30 | 2.28 | 2.58 | ↑$0.30 (13.16%) | 2.27 | 2.95 | 0.93M |
| 2024-04-29 | 3.60 | 3.55 | ↓$0.05 (-1.39%) | 3.40 | 3.83 | 367.34K |
| 2024-04-26 | 3.26 | 3.54 | ↑$0.28 (8.59%) | 3.16 | 3.64 | 278.95K |
| 2024-04-25 | 3.10 | 3.14 | ↑$0.04 (1.29%) | 3.01 | 3.14 | 102.03K |
| 2024-04-24 | 3.13 | 3.12 | ↓$0.01 (-0.32%) | 3.03 | 3.19 | 97.90K |
| 2024-04-23 | 2.96 | 3.05 | ↑$0.09 (3.04%) | 2.86 | 3.12 | 106.47K |
| 2024-04-22 | 3.10 | 3.00 | ↓$0.10 (-3.23%) | 2.72 | 3.16 | 211.63K |
| 2024-04-19 | 3.07 | 3.04 | ↓$0.03 (-0.98%) | 3.00 | 3.25 | 232.10K |
| 2024-04-18 | 3.03 | 3.02 | ↓$0.01 (-0.33%) | 3.00 | 3.26 | 768.98K |
| 2024-04-17 | 4.26 | 4.18 | ↓$0.08 (-1.88%) | 4.12 | 4.30 | 127.74K |
| 2024-04-16 | 4.75 | 4.30 | ↓$0.45 (-9.47%) | 4.24 | 4.75 | 275.96K |
| 2024-04-15 | 5.18 | 4.90 | ↓$0.28 (-5.41%) | 4.85 | 5.20 | 205.94K |
| 2024-04-12 | 5.98 | 5.12 | ↓$0.86 (-14.38%) | 4.89 | 6.00 | 1.12M |
| 2024-04-11 | 5.49 | 5.50 | ↑$0.01 (0.18%) | 5.27 | 5.60 | 161.45K |
| 2024-04-10 | 5.08 | 5.53 | ↑$0.45 (8.86%) | 4.90 | 5.68 | 173.99K |
| 2024-04-09 | 5.51 | 5.16 | ↓$0.35 (-6.35%) | 4.90 | 5.59 | 157.19K |
| 2024-04-08 | 5.28 | 5.48 | ↑$0.20 (3.79%) | 5.28 | 5.65 | 325.45K |
| 2024-04-05 | 5.24 | 5.30 | ↑$0.06 (1.15%) | 5.11 | 5.43 | 143.59K |
| 2024-04-04 | 4.92 | 5.20 | ↑$0.28 (5.69%) | 4.86 | 5.41 | 269.60K |
| 2024-04-03 | 4.65 | 4.74 | ↑$0.09 (1.94%) | 4.39 | 4.84 | 164.42K |
| 2024-04-02 | 4.93 | 5.00 | ↑$0.07 (1.42%) | 4.60 | 5.25 | 163.78K |
| 2024-04-01 | 0.47 | 0.53 | ↑$0.06 (11.70%) | 0.46 | 0.54 | 1.72M |
| 2024-03-28 | 0.48 | 0.47 | ↓$0.01 (-1.69%) | 0.42 | 0.54 | 2.57M |
| 2024-03-27 | 0.53 | 0.53 | ↑$0.00 (0.13%) | 0.51 | 0.55 | 359.50K |
| 2024-03-26 | 0.54 | 0.52 | ↓$0.02 (-4.11%) | 0.51 | 0.55 | 543.87K |
| 2024-03-25 | 0.55 | 0.53 | ↓$0.02 (-3.48%) | 0.52 | 0.58 | 765K |
Create an account or log in to view more rows.
$NRXP today feels different to the moon
$NRXP has just been halted from trading.
$NRXP buy buy buy!!
$NRXP super bullish
$NRXP Market is down
No worries
$NRXP buy the fear
$NRXP we want higher!!!
$NRXP my lotto for earnings
$NRXP Who else bought the dip on Friday?
$NRXP will be green by open