Holen Sie sich die Stockscreener-App
2.45
2.08%
0.05
Handel nachbörslich:
2.36
-0.09
-3.67%
Nrx Pharmaceuticals Inc-Aktien (NRXP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $2.54 | $2.30 | $0.24 | 502,855.0 | +2.08% |
| 2025-05-15 | $2.41 | $2.16 | $0.25 | 577,202.0 | +5.73% |
| 2025-05-14 | $2.32 | $2.17 | $0.1454 | 210,878.0 | -0.87% |
| 2025-05-13 | $2.35 | $2.02 | $0.33 | 1,963,382.0 | +10.10% |
| 2025-05-12 | $2.12 | $2.02 | $0.1048 | 30,891.0 | +1.96% |
| 2025-05-09 | $2.12 | $1.96 | $0.1571 | 70,451.0 | -0.49% |
| 2025-05-08 | $2.07 | $1.95 | $0.12 | 137,601.0 | +4.06% |
| 2025-05-07 | $1.97 | $1.91 | $0.065 | 74,082.0 | +2.60% |
| 2025-05-06 | $2.03 | $1.91 | $0.125 | 136,092.0 | -5.42% |
| 2025-05-05 | $2.14 | $2.01 | $0.13 | 249,553.0 | -1.17% |
| 2025-05-02 | $2.10 | $2.03 | $0.07 | 96,030.0 | -1.25% |
| 2025-05-01 | $2.13 | $2.03 | $0.1022 | 72,814.0 | -1.89% |
| 2025-04-30 | $2.12 | $1.97 | $0.15 | 241,817.0 | +3.16% |
| 2025-04-29 | $2.11 | $2.05 | $0.06 | 95,099.0 | -2.14% |
| 2025-04-28 | $2.11 | $2.01 | $0.10 | 58,630.0 | +1.45% |
| 2025-04-25 | $2.10 | $2.03 | $0.066 | 64,897.0 | +0.00% |
| 2025-04-24 | $2.10 | $1.95 | $0.1499 | 106,979.0 | +4.55% |
| 2025-04-23 | $2.07 | $1.93 | $0.1399 | 54,451.0 | +3.66% |
| 2025-04-22 | $1.95 | $1.88 | $0.0747 | 30,967.0 | +2.14% |
| 2025-04-21 | $1.97 | $1.85 | $0.12 | 94,086.0 | -3.11% |
| 2025-04-17 | $1.96 | $1.89 | $0.07 | 63,423.0 | +0.00% |
Nrx Pharmaceuticals Inc-Aktien (NRXP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nrx Pharmaceuticals Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NRXP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nrx Pharmaceuticals Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nrx Pharmaceuticals Inc-Aktien (NRXP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $2.54 | $1.91 | $0.635 | 4,624,686.0 | +15.57% |
| 2025-04 | $2.14 | $1.58 | $0.56 | 2,478,582.0 | +3.41% |
| 2025-03 | $2.41 | $1.84 | $0.57 | 3,945,870.0 | -9.69% |
| 2025-02 | $3.44 | $2.16 | $1.28 | 5,930,580.0 | -24.83% |
| 2025-01 | $6.01 | $2.10 | $3.91 | 43,741,082.0 | +37.27% |
Nrx Pharmaceuticals Inc-Aktien (NRXP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.95 | $1.15 | $0.80 | 10,080,070.0 | +16.79% |
| 2024-11 | $1.47 | $1.12 | $0.35 | 3,102,515.0 | -4.38% |
| 2024-10 | $1.74 | $1.10 | $0.6399 | 3,293,779.0 | -18.93% |
| 2024-09 | $1.87 | $1.59 | $0.2808 | 1,849,975.0 | -9.63% |
| 2024-08 | $2.40 | $1.68 | $0.7187 | 1,811,439.0 | -18.34% |
| 2024-07 | $2.70 | $2.15 | $0.55 | 1,323,848.0 | -6.15% |
| 2024-06 | $4.21 | $2.35 | $1.86 | 2,083,559.0 | -35.96% |
| 2024-05 | $4.49 | $1.90 | $2.59 | 16,168,218.0 | +47.67% |
| 2024-04 | $6.00 | $2.27 | $3.73 | 6,488,901.4 | -45.33% |
| 2024-03 | $7.33 | $3.70 | $3.63 | 5,532,618.3 | +31.45% |
| 2024-02 | $5.60 | $2.80 | $2.80 | 2,490,889.1 | -2.97% |
| 2024-01 | $5.27 | $3.60 | $1.67 | 1,109,879.5 | -19.57% |
Nrx Pharmaceuticals Inc-Aktien (NRXP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.85 | $3.16 | $1.69 | 3,581,139.7 | +33.72% |
| 2023-11 | $3.90 | $2.80 | $1.10 | 676,778.5 | +5.85% |
| 2023-10 | $3.31 | $2.56 | $0.747 | 1,124,638.4 | +25.00% |
| 2023-09 | $3.08 | $2.21 | $0.865 | 2,986,960.5 | -11.89% |
| 2023-08 | $4.00 | $2.73 | $1.27 | 4,942,963.2 | -24.35% |
| 2023-07 | $5.05 | $3.50 | $1.55 | 741,380.0 | -19.32% |
| 2023-06 | $12.00 | $4.60 | $7.40 | 1,350,496.6 | -30.93% |
| 2023-05 | $7.40 | $5.70 | $1.70 | 273,987.0 | +20.44% |
| 2023-04 | $6.67 | $4.94 | $1.73 | 200,408.4 | -11.82% |
| 2023-03 | $10.50 | $6.18 | $4.32 | 454,750.5 | -35.38% |
| 2023-02 | $12.80 | $10.00 | $2.80 | 245,538.8 | -12.82% |
| 2023-01 | $14.10 | $11.00 | $3.10 | 642,054.8 | +5.41% |
1.54%
7.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):