NRX Pharmaceuticals Inc (NRXP)
3.12
+0.07
(+2.30%)
USD |
NASDAQ |
Apr 24, 16:00
3.12
0.00 (0.00%)
After-Hours: 20:00
NRX Pharmaceuticals Price: 3.12 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 3.13 | 3.186 | 3.03 | 3.12 | 96380.00 |
Apr 23, 2024 | 2.96 | 3.12 | 2.860 | 3.05 | 106468.0 |
Apr 22, 2024 | 3.10 | 3.16 | 2.720 | 3.00 | 211625.0 |
Apr 19, 2024 | 3.07 | 3.25 | 3.00 | 3.04 | 233600.0 |
Apr 18, 2024 | 3.03 | 3.26 | 3.00 | 3.02 | 768977.0 |
Apr 17, 2024 | 4.26 | 4.30 | 4.12 | 4.18 | 128826.0 |
Apr 16, 2024 | 4.75 | 4.75 | 4.24 | 4.30 | 275970.0 |
Apr 15, 2024 | 5.18 | 5.195 | 4.85 | 4.90 | 205939.0 |
Apr 12, 2024 | 5.98 | 6.00 | 4.89 | 5.12 | 1.123M |
Apr 11, 2024 | 5.49 | 5.60 | 5.27 | 5.50 | 161454.0 |
Apr 10, 2024 | 5.08 | 5.68 | 4.90 | 5.53 | 174019.0 |
Apr 09, 2024 | 5.51 | 5.589 | 4.90 | 5.16 | 158840.0 |
Apr 08, 2024 | 5.28 | 5.65 | 5.28 | 5.48 | 326792.0 |
Apr 05, 2024 | 5.24 | 5.43 | 5.11 | 5.30 | 143725.0 |
Apr 04, 2024 | 4.92 | 5.41 | 4.86 | 5.20 | 269745.0 |
Apr 03, 2024 | 4.65 | 4.84 | 4.39 | 4.74 | 164481.0 |
Apr 02, 2024 | 4.93 | 5.25 | 4.599 | 5.00 | 163775.0 |
Apr 01, 2024 | 4.70 | 5.40 | 4.618 | 5.25 | 171574.0 |
Mar 28, 2024 | 4.80 | 5.40 | 4.155 | 4.719 | 257563.0 |
Mar 27, 2024 | 5.293 | 5.50 | 5.10 | 5.30 | 36046.00 |
Mar 26, 2024 | 5.381 | 5.50 | 5.10 | 5.16 | 54399.00 |
Mar 25, 2024 | 5.491 | 5.80 | 5.207 | 5.30 | 76682.00 |
Mar 22, 2024 | 5.20 | 6.00 | 5.10 | 5.60 | 357298.0 |
Mar 21, 2024 | 4.90 | 5.28 | 4.70 | 5.051 | 104810.0 |
Mar 20, 2024 | 4.80 | 4.961 | 4.60 | 4.85 | 68639.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.317
Minimum
Sep 25 2023
627.10
Maximum
Feb 02 2021
82.85
Average
85.20
Median
Jul 16 2021
Price Benchmarks
Achieve Life Sciences Inc | 4.54 |
Dare Bioscience Inc | 0.286 |
Zevra Therapeutics Inc | 4.56 |
Kodiak Sciences Inc | 3.38 |
INmune Bio Inc | 10.62 |
Price Related Metrics
Earnings Yield | -128.2% |
Market Cap | 29.86M |