Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

NRX Pharmaceuticals, Inc. - Warrant (NQ:NRXPW)

0.0651 -0.0138 (-17.49%)
Streaming Delayed Price Updated: 12:16 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2025 0.0700 0.0789 0.0700 0.0789 1,799 +0.01(+12.55%)
Aug 18, 2025 0.0775 0.0775 0.0700 0.0701 2,354 +0.00(+6.86%)
Aug 15, 2025 0.0656 0.0656 0.0656 0.0656 316 -0.02(-25.88%)
Aug 14, 2025 0.0671 0.0886 0.0612 0.0885 15,378 -0.00(-4.22%)
Aug 13, 2025 0.0612 0.0924 0.0612 0.0924 18,130 +0.02(+33.53%)
Aug 12, 2025 0.0801 0.0942 0.0692 0.0692 17,588 +0.00(+2.98%)
Aug 11, 2025 0.0890 0.0990 0.0656 0.0672 36,156 -0.02(-20.75%)
Aug 08, 2025 0.0787 0.0849 0.0787 0.0848 5,080 -0.00(-0.12%)
Aug 07, 2025 0.0833 0.0925 0.0786 0.0849 9,045 -0.02(-15.10%)
Aug 06, 2025 0.0613 0.1000 0.0612 0.1000 18,633 +0.00(+0.00%)
Aug 04, 2025 0.1000 22 +0.00(+2.04%)
Aug 01, 2025 0.0867 0.0980 0.0856 0.0980 1,962 +0.01(+16.67%)
Jul 31, 2025 0.0751 0.0840 0.0611 0.0840 6,693 -0.01(-8.20%)
Jul 30, 2025 0.0801 0.0915 0.0758 0.0915 23,273 +0.00(+1.55%)
Jul 29, 2025 0.0950 0.0950 0.0901 0.0901 7,764 -0.01(-9.81%)
Jul 28, 2025 0.0800 0.0999 0.0800 0.0999 2,066 +0.00(+2.46%)
Jul 25, 2025 0.1000 0.1000 0.0950 0.0975 5,900 -0.00(-2.50%)
Jul 23, 2025 0.1000 365 +0.01(+11.11%)
Jul 21, 2025 0.0900 713 +0.00(+0.00%)
Jul 18, 2025 0.0900 0.0900 0.0900 0.0900 4,851 +0.00(+0.00%)
Jul 17, 2025 0.0900 0.0949 0.0900 0.0900 6,809 +0.00(+3.09%)
Jul 15, 2025 0.0873 24 -0.01(-8.20%)
Jul 14, 2025 0.0951 0.0951 0.0951 0.0951 3,174 +0.01(+5.67%)
Jul 11, 2025 0.0900 0.1000 0.0900 0.0900 7,832 -0.01(-8.07%)
Jul 10, 2025 0.0956 0.1000 0.0956 0.0979 7,589 -0.00(-2.10%)
Jul 09, 2025 0.0901 0.1000 0.0901 0.1000 26,448 +0.00(+0.00%)
Jul 08, 2025 0.1000 0.1000 0.0900 0.1000 900 +0.01(+7.41%)
Jul 07, 2025 0.0932 0.0932 0.0931 0.0931 1,603 +0.00(+2.08%)
Jul 02, 2025 0.0912 18 +0.01(+7.17%)
Jun 30, 2025 0.0851 30 +0.00(+4.16%)
Jun 27, 2025 0.0900 0.1000 0.0817 0.0817 16,293 -0.02(-18.30%)
Jun 26, 2025 0.0911 0.1000 0.0735 0.1000 19,542 +0.00(+0.00%)
Jun 25, 2025 0.1000 0.1000 0.1000 0.1000 3,352 +0.00(+0.00%)
Jun 24, 2025 0.0811 0.1000 0.0811 0.1000 16,800 +0.00(+1.01%)
Jun 23, 2025 0.1000 0.1000 0.0990 0.0990 2,881 +0.00(+2.38%)
Jun 20, 2025 0.0900 0.0993 0.0805 0.0967 17,084 +0.01(+7.44%)
Jun 18, 2025 0.1000 0.1000 0.0900 0.0900 1,464 +0.00(+5.88%)
Jun 17, 2025 0.0950 0.1030 0.0702 0.0850 23,152 -0.00(-3.41%)
Jun 16, 2025 0.0701 0.1100 0.0675 0.0880 57,519 -0.00(-1.12%)
Jun 13, 2025 0.1070 0.1100 0.0694 0.0890 43,804 -0.01(-14.42%)
Jun 12, 2025 0.1100 0.1100 0.1040 0.1040 2,461 -0.01(-5.45%)
Jun 11, 2025 0.1070 0.1100 0.1047 0.1100 18,589 +0.00(+1.66%)
Jun 10, 2025 0.1000 0.1100 0.0910 0.1082 10,754 +0.01(+8.20%)
Jun 09, 2025 0.0900 0.1000 0.0800 0.1000 12,069 +0.01(+11.11%)
Jun 06, 2025 0.0900 0.0900 0.0801 0.0900 11,199 +0.00(+0.11%)
Jun 05, 2025 0.0900 0.0900 0.0862 0.0899 7,167 +0.00(+5.76%)
Jun 04, 2025 0.0800 0.0900 0.0650 0.0850 13,239 -0.00(-2.41%)
Jun 03, 2025 0.0849 0.0882 0.0800 0.0871 10,985 +0.01(+8.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.