Stockscreener 앱 받기
1.26
2.44%
0.03
시간 외 거래:
1.20
-0.06
-4.76%
Nrx Pharmaceuticals Inc 주식 (NRXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $1.27 | $1.21 | $0.06 | 79,794.0 | +2.44% |
| 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% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.44 | $1.12 | $0.32 | 2,341,788.0 | -8.03% |
| 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% |
Nrx Pharmaceuticals Inc 주식 (NRXP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.89%
2.08%
자본화:
|
볼륨(24시간):