NRXP - NRX Pharmaceuticals, Inc.
IEX Last Trade
1.53
0.010 0.654%
Share volume: 36,024
Last Updated: Thu 26 Dec 2024 08:30:26 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.30%
PREVIOUS CLOSE
CHG
CHG%
$1.52
0.01
0.66%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $1.45 | $1.45 | $1.79 | $1.79 | $1.42 | $1.42 | $1.57 | $1.57 | 1,003,470 | $985,948.00 |
| 12/23/2024 | $1.52 | $1.52 | $1.53 | $1.53 | $1.40 | $1.40 | $1.42 | $1.42 | 250,471 | $250,471.00 |
| 12/20/2024 | $1.55 | $1.55 | $1.55 | $1.55 | $1.46 | $1.46 | $1.50 | $1.50 | 380,130 | $376,895.00 |
| 12/19/2024 | $1.56 | $1.56 | $1.59 | $1.59 | $1.46 | $1.46 | $1.52 | $1.52 | 280,120 | $280,120.00 |
| 12/18/2024 | $1.85 | $1.85 | $1.85 | $1.85 | $1.45 | $1.45 | $1.55 | $1.55 | 1,410,643 | $1,410,643.00 |
| 12/17/2024 | $1.26 | $1.26 | $1.68 | $1.68 | $1.21 | $1.21 | $1.64 | $1.64 | 1,291,104 | $1,291,104.00 |
| 12/16/2024 | $1.22 | $1.22 | $1.22 | $1.22 | $1.17 | $1.17 | $1.20 | $1.20 | 150,560 | $150,560.00 |
| 12/13/2024 | $1.18 | $1.18 | $1.23 | $1.23 | $1.18 | $1.18 | $1.20 | $1.20 | 200,468 | $200,468.00 |