NRX Pharmaceuticals, Inc. NRXP
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,85-0,07 (-2,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,85 | -2,40 % | $2,94 | $3,00 | $2,83 | 618,80K |
| 2026-09-30 | $2,92 | 0,00 % | $3,04 | $3,06 | $2,91 | 1,17M |
| 2026-09-29 | $2,92 | +1,74 % | $2,92 | $2,97 | $2,87 | 508,20K |
| 2026-09-28 | $2,87 | -4,17 % | $2,95 | $3,01 | $2,87 | 732,50K |
| 2026-09-25 | $2,99 | -1,16 % | $3,07 | $3,09 | $2,92 | 786,60K |
| 2026-09-24 | $3,03 | -4,11 % | $3,15 | $3,15 | $3,03 | 678,20K |
| 2026-09-23 | $3,16 | -4,82 % | $3,29 | $3,35 | $3,12 | 552,20K |
| 2026-09-22 | $3,32 | +0,91 % | $3,30 | $3,33 | $3,21 | 493,90K |
| 2026-09-21 | $3,29 | -0,90 % | $3,37 | $3,39 | $3,29 | 379,90K |
| 2026-09-18 | $3,32 | -2,06 % | $3,38 | $3,42 | $3,31 | 942,70K |
| 2026-09-17 | $3,39 | +1,19 % | $3,38 | $3,52 | $3,36 | 788,00K |
| 2026-09-16 | $3,35 | -1,47 % | $3,39 | $3,45 | $3,32 | 712,80K |
| 2026-09-15 | $3,40 | -2,58 % | $3,46 | $3,47 | $3,16 | 1,26M |
| 2026-09-14 | $3,49 | +2,65 % | $3,37 | $3,61 | $3,35 | 1,21M |
| 2026-09-11 | $3,40 | 0,00 % | $3,44 | $3,44 | $3,37 | 355,80K |
| 2026-09-10 | $3,40 | +0,89 % | $3,36 | $3,45 | $3,32 | 479,60K |
| 2026-09-09 | $3,37 | -2,88 % | $3,48 | $3,52 | $3,34 | 520,20K |
| 2026-09-08 | $3,47 | -0,57 % | $3,50 | $3,54 | $3,42 | 705,90K |
| 2026-09-04 | $3,49 | +1,75 % | $3,43 | $3,50 | $3,39 | 485,30K |
| 2026-09-03 | $3,43 | -0,87 % | $3,48 | $3,50 | $3,42 | 236,50K |
| 2026-09-02 | $3,46 | +0,58 % | $3,46 | $3,50 | $3,38 | 413,90K |
| 2026-09-01 | $3,44 | -1,15 % | $3,45 | $3,51 | $3,42 | 391,20K |
| 2026-08-31 | $3,48 | -1,97 % | $3,52 | $3,55 | $3,43 | 425,90K |
| 2026-08-28 | $3,55 | -1,93 % | $3,63 | $3,68 | $3,50 | 693,70K |
| 2026-08-27 | $3,62 | +4,62 % | $3,51 | $3,62 | $3,47 | 582,00K |
| 2026-08-26 | $3,46 | -5,72 % | $3,62 | $3,62 | $3,38 | 1,01M |
| 2026-08-25 | $3,67 | +6,38 % | $3,49 | $3,69 | $3,42 | 896,00K |
| 2026-08-24 | $3,45 | -3,09 % | $3,52 | $3,61 | $3,44 | 897,50K |
| 2026-08-21 | $3,56 | +1,42 % | $3,52 | $3,60 | $3,44 | 613,40K |
| 2026-08-20 | $3,51 | +5,41 % | $3,36 | $3,55 | $3,33 | 811,70K |
| 2026-08-19 | $3,33 | -3,20 % | $3,53 | $3,64 | $3,32 | 713,60K |
| 2026-08-18 | $3,44 | +0,29 % | $3,39 | $3,47 | $3,28 | 905,10K |
| 2026-08-17 | $3,43 | +4,89 % | $3,10 | $3,67 | $3,09 | 1,27M |
| 2026-08-14 | $3,27 | -2,10 % | $3,37 | $3,40 | $3,15 | 1,13M |
| 2026-08-13 | $3,34 | -0,60 % | $3,41 | $3,63 | $3,32 | 1,24M |
| 2026-08-12 | $3,36 | -1,18 % | $3,40 | $3,50 | $3,29 | 927,90K |
| 2026-08-11 | $3,40 | +1,49 % | $3,39 | $3,64 | $3,35 | 1,17M |
| 2026-08-10 | $3,35 | -6,42 % | $3,51 | $3,64 | $3,31 | 2,00M |
| 2026-08-07 | $3,58 | +15,86 % | $3,50 | $4,15 | $3,37 | 5,68M |
| 2026-08-06 | $3,09 | +1,15 % | $3,06 | $3,18 | $3,03 | 552,10K |
| 2026-08-05 | $3,06 | +0,16 % | $3,02 | $3,11 | $2,90 | 685,90K |
| 2026-08-04 | $3,05 | -5,86 % | $3,30 | $3,32 | $2,94 | 1,26M |
| 2026-08-03 | $3,24 | +2,86 % | $3,15 | $3,31 | $3,14 | 617,20K |
| 2026-07-31 | $3,15 | +0,96 % | $3,16 | $3,30 | $2,95 | 1,15M |
| 2026-07-30 | $3,12 | -3,41 % | $3,06 | $3,15 | $2,82 | 1,95M |
| 2026-07-29 | $3,23 | -8,76 % | $3,48 | $3,56 | $3,22 | 779,90K |
| 2026-07-28 | $3,54 | -2,48 % | $3,58 | $3,61 | $3,27 | 1,04M |
| 2026-07-27 | $3,63 | -3,20 % | $3,81 | $3,89 | $3,57 | 959,50K |
| 2026-07-24 | $3,75 | -8,76 % | $4,11 | $4,18 | $3,75 | 791,70K |
| 2026-07-23 | $4,11 | -8,26 % | $4,35 | $4,42 | $3,98 | 884,00K |
| 2026-07-22 | $4,48 | +0,45 % | $4,41 | $4,64 | $4,35 | 602,50K |
| 2026-07-21 | $4,46 | +6,70 % | $4,18 | $4,51 | $4,08 | 754,60K |
| 2026-07-20 | $4,18 | -2,11 % | $4,27 | $4,39 | $4,12 | 513,90K |
| 2026-07-17 | $4,27 | +0,71 % | $4,17 | $4,39 | $4,07 | 425,80K |
| 2026-07-16 | $4,24 | -4,93 % | $4,49 | $4,49 | $4,20 | 667,80K |
| 2026-07-15 | $4,46 | +3,00 % | $4,38 | $4,53 | $4,29 | 660,80K |
| 2026-07-14 | $4,33 | +4,34 % | $4,20 | $4,59 | $4,08 | 1,40M |
| 2026-07-13 | $4,15 | -0,95 % | $4,17 | $4,22 | $3,99 | 817,70K |
| 2026-07-10 | $4,19 | +1,95 % | $4,15 | $4,26 | $4,04 | 764,40K |
| 2026-07-09 | $4,11 | +4,85 % | $3,98 | $4,13 | $3,89 | 774,50K |
| 2026-07-08 | $3,92 | -5,77 % | $4,13 | $4,25 | $3,88 | 1,14M |
| 2026-07-07 | $4,16 | +5,45 % | $3,95 | $4,22 | $3,87 | 965,00K |
| 2026-07-06 | $3,94 | +1,94 % | $3,90 | $3,96 | $3,80 | 620,70K |
| 2026-07-02 | $3,87 | +0,26 % | $3,91 | $3,99 | $3,80 | 667,90K |
| 2026-07-01 | $3,86 | -5,62 % | $4,07 | $4,10 | $3,84 | 650,40K |
| 2026-06-30 | $4,09 | +2,25 % | $4,00 | $4,18 | $3,93 | 749,80K |
| 2026-06-29 | $4,00 | +7,24 % | $3,81 | $4,04 | $3,71 | 993,70K |
| 2026-06-26 | $3,73 | +4,78 % | $3,52 | $3,87 | $3,49 | 943,30K |
| 2026-06-25 | $3,56 | 0,00 % | $3,55 | $3,77 | $3,40 | 1,24M |
| 2026-06-24 | $3,56 | -5,32 % | $3,78 | $3,86 | $3,10 | 2,56M |
| 2026-06-23 | $3,76 | -3,59 % | $3,80 | $3,93 | $3,72 | 800,20K |
| 2026-06-22 | $3,90 | -1,76 % | $3,99 | $4,17 | $3,83 | 715,10K |
| 2026-06-18 | $3,97 | -0,25 % | $4,08 | $4,15 | $3,95 | 778,40K |
| 2026-06-17 | $3,98 | +0,25 % | $4,01 | $4,20 | $3,96 | 889,70K |
| 2026-06-16 | $3,97 | -2,70 % | $4,08 | $4,09 | $3,93 | 549,20K |
| 2026-06-15 | $4,08 | +6,25 % | $3,90 | $4,09 | $3,90 | 773,00K |
| 2026-06-12 | $3,84 | -2,04 % | $3,84 | $3,99 | $3,79 | 594,80K |
| 2026-06-11 | $3,92 | +4,26 % | $3,76 | $3,96 | $3,74 | 743,50K |
| 2026-06-10 | $3,76 | -2,84 % | $3,82 | $4,00 | $3,73 | 600,30K |
| 2026-06-09 | $3,87 | -10,62 % | $4,34 | $4,40 | $3,65 | 2,70M |
| 2026-06-08 | $4,33 | +4,59 % | $4,09 | $4,35 | $4,08 | 1,84M |
| 2026-06-05 | $4,14 | +2,22 % | $4,09 | $4,28 | $3,93 | 2,03M |
| 2026-06-04 | $4,05 | 0,00 % | $4,00 | $4,20 | $3,82 | 1,41M |
| 2026-06-03 | $4,05 | -12,34 % | $3,61 | $4,29 | $3,45 | 4,57M |
| 2026-06-02 | $4,62 | 0,00 % | $4,65 | $5,05 | $4,58 | 2,17M |
| 2026-06-01 | $4,62 | +4,52 % | $4,49 | $4,86 | $4,43 | 1,74M |
| 2026-05-29 | $4,42 | -0,45 % | $4,43 | $4,59 | $4,29 | 1,25M |
| 2026-05-28 | $4,44 | +3,74 % | $4,25 | $4,55 | $4,16 | 1,48M |
| 2026-05-27 | $4,28 | -0,70 % | $4,24 | $4,47 | $4,06 | 2,02M |
| 2026-05-26 | $4,31 | +33,85 % | $3,29 | $4,45 | $3,26 | 4,34M |