1.27
price down icon3.79%   -0.05
after-market Dopo l'orario di chiusura: 1.27
loading

Storico Dei Prezzi Delle Azioni Di Nrx Pharmaceuticals Inc (NRXP)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $1.35 $1.27 $0.08 72,396.0 -3.79%
2024-11-04 $1.44 $1.31 $0.13 171,863.0 -4.69%
2024-11-01 $1.39 $1.32 $0.0679 25,664.0 +1.09%
2024-10-31 $1.45 $1.23 $0.2222 253,619.0 -4.20%
2024-10-30 $1.44 $1.26 $0.1799 400,948.0 +12.60%
2024-10-29 $1.30 $1.25 $0.05 96,591.0 -1.55%
2024-10-28 $1.30 $1.21 $0.09 181,981.0 +6.61%
2024-10-25 $1.24 $1.20 $0.0425 62,056.0 +0.00%
2024-10-24 $1.21 $1.19 $0.02 92,046.0 +0.00%
2024-10-23 $1.24 $1.17 $0.07 57,756.0 +0.83%
2024-10-22 $1.29 $1.12 $0.17 340,159.0 -3.23%
2024-10-21 $1.34 $1.23 $0.1097 407,432.0 -0.80%
2024-10-18 $1.29 $1.24 $0.0496 36,307.0 -1.19%
2024-10-17 $1.30 $1.16 $0.14 202,109.0 +2.85%
2024-10-16 $1.27 $1.10 $0.17 208,578.0 +2.50%
2024-10-15 $1.34 $1.18 $0.1597 154,400.0 -9.09%
2024-10-14 $1.44 $1.30 $0.14 108,885.0 -3.65%
2024-10-11 $1.40 $1.35 $0.05 89,282.0 -0.36%
2024-10-10 $1.47 $1.32 $0.145 146,903.0 -6.46%
2024-10-09 $1.49 $1.45 $0.04 41,517.0 -0.68%
2024-10-08 $1.54 $1.46 $0.0767 51,995.0 -1.33%

Nrx Pharmaceuticals Inc Stock (NRXP) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Nrx Pharmaceuticals Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni NRXP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Nrx Pharmaceuticals Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Nrx Pharmaceuticals Inc Storia dei prezzi delle azioni (NRXP) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $1.44 $1.27 $0.17 342,319.0 -7.30%
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 Storia dei prezzi delle azioni (NRXP) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%

Nrx Pharmaceuticals Inc Storia dei prezzi delle azioni (NRXP) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $15.00 $10.10 $4.90 667,740.3 -22.92%
2022-11 $15.40 $8.00 $7.40 1,083,288.4 +77.78%
2022-10 $8.42 $7.21 $1.21 319,381.1 +9.46%
2022-09 $8.50 $5.81 $2.69 588,704.9 +13.85%
2022-08 $9.78 $6.16 $3.62 3,946,672.0 -18.03%
2022-07 $10.50 $5.00 $5.50 11,445,874.0 +32.17%
2022-06 $9.11 $5.00 $4.11 3,033,315.2 +7.26%
2022-05 $17.00 $4.90 $12.10 3,373,812.4 -64.14%
2022-04 $24.89 $14.90 $9.99 921,476.7 -36.33%
2022-03 $35.40 $22.60 $12.80 1,823,414.1 -18.06%
2022-02 $33.40 $24.30 $9.10 1,660,249.7 +0.67%
2022-01 $51.50 $27.60 $23.90 1,997,496.3 -37.87%
$77.28
price up icon 2.02%
$20.39
price up icon 2.15%
$382.77
price up icon 1.58%
$53.29
price down icon 0.47%
$208.03
price up icon 0.38%
$110.97
price up icon 1.84%
Capitalizzazione:     |  Volume (24 ore):