Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nrx Pharmaceuticals Inc WT (NQ: NRXPW )

0.0640 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.0606 0.0696 0.0400 0.0640 44,176 -0.01(-8.05%)
Sep 25, 2024 0.0696 0.0696 0.0696 0.0696 3,833 +0.00(+7.41%)
Sep 24, 2024 0.0606 0.0648 0.0600 0.0648 598 -0.01(-7.43%)
Sep 19, 2024 0.0700 0 +0.01(+11.46%)
Sep 17, 2024 0.0628 50 -0.01(-10.16%)
Sep 12, 2024 0.0699 200 +0.01(+11.66%)
Sep 11, 2024 0.0625 0.0700 0.0625 0.0626 4,267 +0.00(+0.00%)
Sep 10, 2024 0.0799 0.0799 0.0612 0.0626 11,936 -0.01(-16.64%)
Sep 09, 2024 0.0751 0.0751 0.0751 0.0751 2,000 +0.00(+2.74%)
Sep 04, 2024 0.0731 0 -0.01(-8.63%)
Sep 03, 2024 0.0800 0.0800 0.0800 0.0800 826 +0.02(+33.11%)
Aug 30, 2024 0.0611 0.0611 0.0600 0.0601 805 -0.03(-33.22%)
Aug 29, 2024 0.0600 0.0900 0.0600 0.0900 4,790 +0.01(+12.50%)
Aug 28, 2024 0.0800 0.0800 0.0800 0.0800 1,070 -0.00(-3.03%)
Aug 27, 2024 0.0825 0.0825 0.0825 0.0825 455 +0.00(+0.00%)
Aug 22, 2024 0.0825 45 +0.01(+10.00%)
Aug 21, 2024 0.0815 0.0821 0.0607 0.0750 4,764 +0.01(+25.00%)
Aug 19, 2024 0.0600 2,056 +0.00(+0.00%)
Aug 16, 2024 0.0513 0.0600 0.0513 0.0600 14,731 -0.01(-14.29%)
Aug 14, 2024 0.0700 265 +0.01(+11.11%)
Aug 13, 2024 0.0630 0.0630 0.0630 0.0630 517 +0.01(+26.00%)
Aug 08, 2024 0.0500 198 -0.04(-43.88%)
Aug 07, 2024 0.0891 0.0891 0.0891 0.0891 132 +0.03(+56.32%)
Aug 06, 2024 0.0601 0.0606 0.0570 0.0570 29,985 -0.03(-36.67%)
Aug 02, 2024 0.0900 35 +0.00(+4.65%)
Aug 01, 2024 0.0718 0.0860 0.0700 0.0860 2,622 -0.00(-4.66%)
Jul 31, 2024 0.0919 0.0920 0.0902 0.0902 3,503 +0.01(+8.67%)
Jul 30, 2024 0.0900 0.0920 0.0800 0.0830 20,200 -0.01(-9.59%)
Jul 29, 2024 0.0850 0.0918 0.0820 0.0918 25,895 +0.02(+34.80%)
Jul 24, 2024 0.0681 195 -0.01(-8.71%)
Jul 23, 2024 0.0746 0.0749 0.0746 0.0746 10,460 -0.00(-0.13%)
Jul 22, 2024 0.0747 0.0747 0.0747 0.0747 1,200 +0.00(+0.27%)
Jul 18, 2024 0.0745 9 +0.00(+0.13%)
Jul 17, 2024 0.0745 0.0745 0.0720 0.0744 6,280 +0.01(+24.00%)
Jul 16, 2024 0.0800 0.0800 0.0600 0.0600 555 -0.02(-22.08%)
Jul 15, 2024 0.0700 0.0825 0.0700 0.0770 3,151 +0.00(+6.35%)
Jul 12, 2024 0.0810 0.0850 0.0600 0.0724 46,075 -0.01(-7.18%)
Jul 11, 2024 0.0800 0.0800 0.0650 0.0780 11,791 +0.00(+4.00%)
Jul 10, 2024 0.0920 0.0920 0.0700 0.0750 4,501 -0.02(-18.48%)
Jul 09, 2024 0.0800 0.0920 0.0800 0.0920 1,464 +0.01(+10.05%)
Jul 08, 2024 0.0800 0.0836 0.0835 0.0836 7,857 +0.00(+0.00%)
Jul 05, 2024 0.0850 0.0850 0.0833 0.0836 7,700 +0.00(+4.50%)
Jul 03, 2024 0.0800 0.0800 0.0800 0.0800 110 +0.00(+1.65%)
Jul 02, 2024 0.0787 0.0787 0.0787 0.0787 711 -0.01(-7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.