Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.140 +0.020 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 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 (%)
Apr 25, 2024 3.100 3.140 3.010 3.140 102,032 +0.02(+0.64%)
Apr 24, 2024 3.130 3.186 3.030 3.120 97,897 +0.07(+2.30%)
Apr 23, 2024 2.960 3.120 2.860 3.050 106,467 +0.05(+1.67%)
Apr 22, 2024 3.100 3.160 2.720 3.000 211,605 -0.04(-1.32%)
Apr 19, 2024 3.070 3.250 3.000 3.040 233,600 +0.02(+0.66%)
Apr 18, 2024 3.030 3.260 3.000 3.020 768,785 -1.16(-27.75%)
Apr 17, 2024 4.260 4.300 4.120 4.180 127,168 -0.12(-2.79%)
Apr 16, 2024 4.750 4.750 4.240 4.300 275,854 -0.60(-12.24%)
Apr 15, 2024 5.180 5.195 4.850 4.900 205,914 -0.22(-4.30%)
Apr 12, 2024 5.980 6.000 4.890 5.120 1,123,066 -0.38(-6.91%)
Apr 11, 2024 5.490 5.600 5.270 5.500 161,455 -0.03(-0.54%)
Apr 10, 2024 5.080 5.680 4.900 5.530 173,991 +0.37(+7.17%)
Apr 09, 2024 5.510 5.589 4.900 5.160 157,109 -0.32(-5.84%)
Apr 08, 2024 5.280 5.650 5.280 5.480 325,427 +0.18(+3.40%)
Apr 05, 2024 5.240 5.430 5.110 5.300 143,725 +0.10(+1.92%)
Apr 04, 2024 4.920 5.410 4.860 5.200 265,952 +0.46(+9.70%)
Apr 03, 2024 4.650 4.840 4.390 4.740 164,352 -0.26(-5.20%)
Apr 02, 2024 4.930 5.250 4.599 5.000 163,766 +4.47(+852.38%)
Apr 01, 2024 0.4700 0.5400 0.4618 0.5250 1,711,784 +0.05(+11.25%)
Mar 28, 2024 0.4800 0.5400 0.4155 0.4719 2,583,675 -0.06(-10.96%)
Mar 27, 2024 0.5293 0.5500 0.5100 0.5300 359,501 +0.01(+2.71%)
Mar 26, 2024 0.5381 0.5500 0.5100 0.5160 543,870 -0.01(-2.64%)
Mar 25, 2024 0.5491 0.5800 0.5207 0.5300 764,996 -0.03(-5.36%)
Mar 22, 2024 0.5200 0.6000 0.5100 0.5600 3,572,977 +0.05(+10.87%)
Mar 21, 2024 0.4900 0.5280 0.4700 0.5051 1,042,468 +0.02(+4.14%)
Mar 20, 2024 0.4800 0.4961 0.4600 0.4850 684,579 +0.00(+0.83%)
Mar 19, 2024 0.5270 0.5400 0.4716 0.4810 1,100,648 -0.03(-6.60%)
Mar 18, 2024 0.4700 0.5700 0.4600 0.5150 1,977,699 +0.06(+13.16%)
Mar 15, 2024 0.4120 0.4698 0.4120 0.4551 951,182 +0.03(+6.83%)
Mar 14, 2024 0.4700 0.4859 0.4250 0.4260 754,246 -0.04(-7.99%)
Mar 13, 2024 0.4500 0.4900 0.4500 0.4630 1,483,490 +0.02(+5.37%)
Mar 12, 2024 0.5767 0.5767 0.4050 0.4394 6,054,778 -0.23(-34.32%)
Mar 11, 2024 0.6400 0.7200 0.6200 0.6690 3,650,958 +0.06(+9.06%)
Mar 08, 2024 0.6412 0.6500 0.6000 0.6134 1,969,621 -0.05(-6.92%)
Mar 07, 2024 0.6900 0.7050 0.6478 0.6590 1,764,791 -0.04(-5.94%)
Mar 06, 2024 0.7000 0.7300 0.5650 0.7006 4,930,692 +0.04(+5.67%)
Mar 05, 2024 0.5500 0.7333 0.5500 0.6630 13,017,102 +0.14(+27.50%)
Mar 04, 2024 0.4300 0.5499 0.4250 0.5200 4,640,712 +0.08(+18.69%)
Mar 01, 2024 0.3700 0.4444 0.3700 0.4381 4,024,186 +0.08(+22.03%)
Feb 29, 2024 0.3100 0.3600 0.3050 0.3590 2,765,041 +0.05(+17.78%)
Feb 28, 2024 0.3000 0.3100 0.2920 0.3048 1,429,776 +0.01(+3.67%)
Feb 27, 2024 0.2900 0.3076 0.2800 0.2940 6,606,435 -0.13(-31.24%)
Feb 26, 2024 0.4700 0.4741 0.4251 0.4276 833,642 -0.01(-2.82%)
Feb 23, 2024 0.4400 0.4783 0.4313 0.4400 687,095 +0.00(+0.00%)
Feb 22, 2024 0.4575 0.4630 0.4340 0.4400 533,575 -0.01(-1.41%)
Feb 21, 2024 0.4686 0.4686 0.4400 0.4463 165,588 -0.00(-0.80%)
Feb 20, 2024 0.4687 0.4938 0.4221 0.4499 1,147,080 -0.02(-4.44%)
Feb 16, 2024 0.4900 0.4900 0.4680 0.4708 659,014 -0.01(-2.73%)
Feb 15, 2024 0.4900 0.4983 0.4760 0.4840 944,042 -0.01(-1.65%)
Feb 14, 2024 0.5000 0.5000 0.4625 0.4921 860,918 -0.01(-1.56%)
Feb 13, 2024 0.4886 0.5000 0.4700 0.4999 408,223 +0.02(+4.15%)
Feb 12, 2024 0.5300 0.5599 0.4645 0.4800 2,722,391 -0.03(-6.25%)
Feb 09, 2024 0.4810 0.5299 0.4810 0.5120 2,238,234 +0.05(+10.34%)
Feb 08, 2024 0.3990 0.4800 0.3990 0.4640 1,611,215 +0.06(+14.20%)
Feb 07, 2024 0.3900 0.4100 0.3850 0.4063 459,529 +0.01(+3.31%)
Feb 06, 2024 0.3990 0.3990 0.3800 0.3933 221,468 -0.01(-1.43%)
Feb 05, 2024 0.4000 0.4043 0.3750 0.3990 458,724 +0.02(+5.28%)
Feb 02, 2024 0.3800 0.3850 0.3700 0.3790 206,233 +0.01(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.