Stockscreener 앱 받기
2.07
5.91%
-0.13
시간 외 거래:
2.06
-0.010
-0.48%
Nrx Pharmaceuticals Inc 주식 (NRXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $2.24 | $2.06 | $0.1778 | 586,230.0 | -5.91% |
| 2025-12-11 | $2.22 | $2.09 | $0.13 | 406,355.0 | -0.45% |
| 2025-12-10 | $2.25 | $2.11 | $0.14 | 753,205.0 | -5.96% |
| 2025-12-09 | $2.39 | $2.23 | $0.155 | 348,462.0 | +3.98% |
| 2025-12-08 | $2.38 | $2.24 | $0.14 | 402,544.0 | -4.24% |
| 2025-12-05 | $2.42 | $2.35 | $0.07 | 203,845.0 | -2.88% |
| 2025-12-04 | $2.51 | $2.36 | $0.15 | 340,338.0 | +0.83% |
| 2025-12-03 | $2.41 | $2.22 | $0.19 | 336,609.0 | +6.17% |
| 2025-12-02 | $2.53 | $2.24 | $0.29 | 981,447.0 | -5.02% |
| 2025-12-01 | $2.45 | $2.33 | $0.12 | 493,270.0 | -2.45% |
| 2025-11-28 | $2.51 | $2.36 | $0.15 | 143,043.0 | +4.70% |
| 2025-11-26 | $2.37 | $2.16 | $0.2109 | 349,393.0 | +7.34% |
| 2025-11-25 | $2.25 | $2.15 | $0.10 | 132,962.0 | -2.68% |
| 2025-11-24 | $2.25 | $2.12 | $0.1292 | 256,709.0 | +5.16% |
| 2025-11-21 | $2.16 | $1.99 | $0.17 | 435,750.0 | +4.93% |
| 2025-11-20 | $2.21 | $1.99 | $0.2151 | 399,777.0 | -4.69% |
| 2025-11-19 | $2.29 | $2.09 | $0.20 | 500,021.0 | -6.58% |
| 2025-11-18 | $2.29 | $2.04 | $0.2542 | 435,094.0 | +8.06% |
| 2025-11-17 | $2.49 | $2.07 | $0.42 | 1,232,937.0 | -15.26% |
| 2025-11-14 | $2.61 | $2.45 | $0.16 | 430,648.0 | -3.86% |
Nrx Pharmaceuticals Inc 주식 (NRXP) 연도별 가격 이력
이 심층 분석에서는 Nrx Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRXP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nrx Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nrx Pharmaceuticals Inc 주식 (NRXP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.53 | $2.06 | $0.47 | 5,438,535.0 | -15.51% |
| 2025-11 | $3.12 | $1.99 | $1.13 | 8,376,947.0 | -20.97% |
| 2025-10 | $3.84 | $2.91 | $0.93 | 10,082,385.0 | -6.06% |
| 2025-09 | $3.48 | $2.28 | $1.20 | 9,576,323.0 | +42.24% |
| 2025-08 | $2.95 | $2.26 | $0.69 | 9,915,509.0 | -13.75% |
| 2025-07 | $3.47 | $2.63 | $0.84 | 3,088,468.0 | -17.48% |
| 2025-06 | $3.83 | $2.55 | $1.28 | 5,990,741.0 | +23.48% |
| 2025-05 | $3.00 | $1.91 | $1.09 | 7,449,300.0 | +24.53% |
| 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 주식 (NRXP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (NRXP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.08%
0.91%
자본화:
|
볼륨(24시간):