Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	0.1400	0.1401	0.1120	0.1120	9,739	-0.02(-13.65%)
Nov 05, 2025	0.1298	0.1400	0.1297	0.1297	1,347	+0.01(+8.08%)
Nov 03, 2025				0.1200	416	-0.03(-20.00%)
Oct 31, 2025	0.1500	0.1500	0.1364	0.1500	3,235	+0.00(+0.60%)
Oct 30, 2025	0.1491	0.1491	0.1491	0.1491	875	-0.00(-1.26%)
Oct 28, 2025				0.1510	341	+0.00(+0.67%)
Oct 24, 2025				0.1500	230	+0.00(+0.00%)
Oct 23, 2025	0.1400	0.1501	0.1401	0.1500	14,290	+0.00(+0.00%)
Oct 22, 2025	0.1400	0.1523	0.1401	0.1500	5,920	+0.01(+7.14%)
Oct 21, 2025	0.1400	0.1403	0.1400	0.1400	697	+0.01(+5.58%)
Oct 20, 2025	0.1332	0.1332	0.1200	0.1326	13,032	+0.01(+11.52%)
Oct 17, 2025	0.1400	0.1500	0.1189	0.1189	1,609	-0.02(-15.07%)
Oct 16, 2025	0.1300	0.1400	0.1300	0.1400	680	+0.04(+42.28%)
Oct 15, 2025	0.0800	0.0984	0.0800	0.0984	4,733	+0.01(+12.46%)
Oct 14, 2025	0.1200	0.1242	0.0875	0.0875	19,470	-0.02(-21.74%)
Oct 13, 2025	0.1365	0.1365	0.0996	0.1118	3,505	-0.02(-18.10%)
Oct 10, 2025	0.1300	0.1524	0.0925	0.1365	11,913	-0.02(-14.69%)
Oct 08, 2025				0.1600	365	+0.01(+6.67%)
Oct 07, 2025	0.1500	0.1500	0.1500	0.1500	1,171	+0.01(+3.45%)
Oct 03, 2025				0.1450	748	-0.00(-1.69%)
Oct 02, 2025	0.1200	0.1495	0.1086	0.1475	45,992	+0.04(+34.09%)
Oct 01, 2025	0.0760	0.1100	0.0760	0.1100	33,625	+0.04(+54.49%)
Sep 30, 2025	0.0665	0.0800	0.0558	0.0712	13,060	+0.02(+36.92%)
Sep 29, 2025	0.0511	0.0688	0.0511	0.0520	8,464	-0.01(-14.75%)
Sep 26, 2025	0.0688	0.0688	0.0502	0.0610	31,961	-0.00(-2.24%)
Sep 25, 2025	0.0739	0.0739	0.0606	0.0624	40,930	-0.00(-2.50%)
Sep 24, 2025	0.0603	0.0700	0.0603	0.0640	2,008	-0.01(-15.90%)
Sep 23, 2025	0.0760	0.0761	0.0760	0.0761	1,750	+0.01(+8.56%)
Sep 22, 2025	0.0764	0.0765	0.0701	0.0701	9,830	+0.00(+0.14%)
Sep 19, 2025	0.0601	0.0769	0.0601	0.0700	2,468	+0.00(+3.86%)
Sep 18, 2025	0.0674	0.0674	0.0674	0.0674	2,891	-0.01(-15.54%)
Sep 17, 2025	0.0822	0.0822	0.0500	0.0798	40,626	-0.01(-7.32%)
Sep 16, 2025	0.0699	0.0861	0.0699	0.0861	880	-0.00(-3.04%)
Sep 15, 2025	0.0822	0.0888	0.0822	0.0888	450	+0.01(+7.90%)
Sep 12, 2025	0.0902	0.0902	0.0823	0.0823	1,289	+0.00(+0.12%)
Sep 11, 2025	0.0822	0.0822	0.0822	0.0822	13,212	-0.00(-0.12%)
Sep 10, 2025	0.0912	0.0950	0.0822	0.0823	6,353	+0.00(+0.12%)
Sep 09, 2025	0.1000	0.1000	0.0822	0.0822	2,672	+0.00(+0.49%)
Sep 08, 2025	0.0818	0.0818	0.0818	0.0818	340	+0.00(+0.12%)
Sep 05, 2025	0.0875	0.1000	0.0817	0.0817	12,819	-0.02(-16.63%)
Sep 04, 2025	0.1000	0.1000	0.0800	0.0980	1,791	-0.00(-2.00%)
Sep 03, 2025	0.1000	0.1000	0.0995	0.1000	8,518	+0.01(+5.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

NRX Pharmaceuticals, Inc. - Warrant (NQ:NRXPW)

Historical Prices

Popular Pages