XNAS
Datos históricos de NRx Pharmaceuticals, Inc.
NRx Pharmaceuticals, Inc. · NRXP
$2.85
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:39 UTC
- Variación en el periodo
- −10.09%
- Máximo
- US$5.06
- 2 de junio de 2026
- Mínimo
- US$1.62
- 9 de marzo de 2026
- Volumen medio diario
- 0.93 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.89 | 2.89 | 2.82 | 2.85 | −1.38% | 289,405.082 |
| 8 oct 2026 | 2.88 | 2.90 | 2.81 | 2.89 | −0.34% | 651,765.984 |
| 7 oct 2026 | 2.88 | 2.93 | 2.87 | 2.90 | −1.36% | 405,069.255 |
| 6 oct 2026 | 2.89 | 2.98 | 2.83 | 2.94 | +2.44% | 418,910.684 |
| 5 oct 2026 | 2.91 | 2.93 | 2.79 | 2.87 | −1.20% | 680,823.355 |
| 2 oct 2026 | 2.91 | 2.94 | 2.82 | 2.91 | +1.93% | 613,067.523 |
| 1 oct 2026 | 2.94 | 3.00 | 2.83 | 2.85 | −2.40% | 625,975.462 |
| 30 sep 2026 | 3.04 | 3.06 | 2.91 | 2.92 | 0.00% | 1.17 M |
| 29 sep 2026 | 2.92 | 2.97 | 2.87 | 2.92 | +1.74% | 515,784.434 |
| 28 sep 2026 | 2.95 | 3.01 | 2.87 | 2.87 | −4.17% | 736,822.935 |
| 25 sep 2026 | 3.07 | 3.09 | 2.92 | 3.00 | −1.16% | 793,377.163 |
| 24 sep 2026 | 3.15 | 3.15 | 3.03 | 3.03 | −4.11% | 681,052.924 |
| 23 sep 2026 | 3.29 | 3.35 | 3.12 | 3.16 | −4.82% | 552,500.02 |
| 22 sep 2026 | 3.30 | 3.33 | 3.21 | 3.32 | +0.91% | 495,041.403 |
| 21 sep 2026 | 3.37 | 3.39 | 3.29 | 3.29 | −0.90% | 380,010.755 |
| 18 sep 2026 | 3.38 | 3.42 | 3.31 | 3.32 | −2.06% | 947,272.565 |
| 17 sep 2026 | 3.38 | 3.52 | 3.36 | 3.39 | +1.19% | 789,018.113 |
| 16 sep 2026 | 3.39 | 3.45 | 3.32 | 3.35 | −1.47% | 716,043.225 |
| 15 sep 2026 | 3.46 | 3.47 | 3.16 | 3.40 | −2.58% | 1.26 M |
| 14 sep 2026 | 3.37 | 3.61 | 3.35 | 3.49 | +2.65% | 1.21 M |
| 11 sep 2026 | 3.44 | 3.44 | 3.37 | 3.40 | 0.00% | 356,231.503 |
| 10 sep 2026 | 3.36 | 3.45 | 3.32 | 3.40 | +0.89% | 480,116.011 |
| 9 sep 2026 | 3.48 | 3.52 | 3.34 | 3.37 | −2.88% | 520,713.367 |
| 8 sep 2026 | 3.50 | 3.54 | 3.42 | 3.47 | −0.57% | 705,974.961 |
| 4 sep 2026 | 3.43 | 3.50 | 3.39 | 3.49 | +1.75% | 487,720.635 |
| 3 sep 2026 | 3.48 | 3.50 | 3.43 | 3.43 | −0.87% | 237,362.55 |
| 2 sep 2026 | 3.46 | 3.50 | 3.38 | 3.46 | +0.58% | 418,341.694 |
| 1 sep 2026 | 3.45 | 3.51 | 3.42 | 3.44 | −1.15% | 392,760.1 |
| 31 ago 2026 | 3.52 | 3.55 | 3.43 | 3.48 | −1.97% | 427,013.18 |
| 28 ago 2026 | 3.63 | 3.68 | 3.50 | 3.55 | −1.93% | 695,596.074 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.