1.23
price up icon1.65%   0.02
after-market Dopo l'orario di chiusura: 1.23
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $1.23 $1.19 $0.0405 96,640.0 +1.65%
2024-11-20 $1.24 $1.20 $0.04 68,709.0 -1.22%
2024-11-19 $1.32 $1.13 $0.1898 291,293.0 -5.77%
2024-11-18 $1.36 $1.17 $0.1899 487,927.0 +9.24%
2024-11-15 $1.20 $1.13 $0.0701 101,773.0 +2.59%
2024-11-14 $1.25 $1.12 $0.13 148,965.0 -7.20%
2024-11-13 $1.30 $1.24 $0.06 71,571.0 -0.79%
2024-11-12 $1.29 $1.23 $0.06 113,721.0 -0.79%
2024-11-11 $1.35 $1.24 $0.1093 212,648.0 -3.42%
2024-11-08 $1.33 $1.28 $0.0499 128,535.0 +1.15%
2024-11-07 $1.33 $1.26 $0.07 123,086.0 -0.76%
2024-11-06 $1.32 $1.25 $0.07 67,409.0 +3.15%
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%

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 $1.12 $0.32 2,278,840.0 -10.22%
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%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.55%
$367.36
price up icon 0.83%
$194.56
price up icon 0.15%
$108.23
price up icon 5.96%
Capitalizzazione:     |  Volume (24 ore):