Stockscreener 앱 받기
3.04
1.33%
0.04
시장 영업 전:
3.07
0.03
+0.99%
Nrx Pharmaceuticals Inc 주식 (NRXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $3.21 | $3.03 | $0.1818 | 1,329,955.0 | +1.33% |
| 2026-05-04 | $3.20 | $2.99 | $0.211 | 1,171,444.0 | -2.91% |
| 2026-05-01 | $3.10 | $2.91 | $0.1899 | 482,933.0 | +3.69% |
| 2026-04-30 | $3.07 | $2.88 | $0.19 | 954,923.0 | +2.41% |
| 2026-04-29 | $2.96 | $2.85 | $0.11 | 466,520.0 | -1.36% |
| 2026-04-28 | $3.10 | $2.88 | $0.22 | 658,837.0 | -2.64% |
| 2026-04-27 | $3.22 | $2.95 | $0.27 | 1,428,196.0 | +3.06% |
| 2026-04-24 | $3.01 | $2.86 | $0.15 | 472,280.0 | +3.52% |
| 2026-04-23 | $2.96 | $2.79 | $0.17 | 804,177.0 | -4.38% |
| 2026-04-22 | $3.04 | $2.82 | $0.22 | 1,189,926.0 | +0.68% |
| 2026-04-21 | $3.29 | $2.88 | $0.41 | 2,512,603.0 | -7.81% |
| 2026-04-20 | $3.20 | $2.55 | $0.65 | 4,479,256.0 | +25.49% |
| 2026-04-17 | $2.58 | $2.49 | $0.085 | 1,079,300.0 | +1.59% |
| 2026-04-16 | $2.61 | $2.43 | $0.18 | 956,154.0 | -0.40% |
| 2026-04-15 | $2.58 | $2.41 | $0.17 | 1,077,923.0 | +0.80% |
| 2026-04-14 | $2.54 | $2.28 | $0.265 | 1,585,616.0 | +9.65% |
| 2026-04-13 | $2.30 | $2.18 | $0.1205 | 667,458.0 | +2.70% |
| 2026-04-10 | $2.29 | $2.19 | $0.10 | 476,556.0 | -1.77% |
| 2026-04-09 | $2.29 | $2.21 | $0.08 | 392,850.0 | +0.44% |
| 2026-04-08 | $2.35 | $2.18 | $0.17 | 701,104.0 | +0.90% |
| 2026-04-07 | $2.25 | $2.11 | $0.1447 | 687,368.0 | -0.89% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.21 | $2.91 | $0.2999 | 4,314,287.0 | +2.01% |
| 2026-04 | $3.29 | $2.11 | $1.18 | 22,045,191.0 | +39.91% |
| 2026-03 | $2.49 | $1.62 | $0.87 | 18,150,769.0 | +14.52% |
| 2026-02 | $2.17 | $1.66 | $0.51 | 10,523,679.0 | -11.43% |
| 2026-01 | $2.77 | $2.00 | $0.765 | 35,827,996.0 | -22.51% |
Nrx Pharmaceuticals Inc 주식 (NRXP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.67 | $1.96 | $0.706 | 10,900,998.0 | +7.35% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):