Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.810 +0.130 (+3.53%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.3900 0.3900 0.3600 0.3700 370,809 -0.01(-1.33%)
Jan 30, 2024 0.3900 0.4049 0.3600 0.3750 339,141 -0.02(-4.34%)
Jan 29, 2024 0.3992 0.3992 0.3800 0.3920 204,285 +0.01(+2.56%)
Jan 26, 2024 0.4100 0.4174 0.3601 0.3822 784,838 -0.04(-8.59%)
Jan 25, 2024 0.4300 0.4600 0.3750 0.4181 879,632 -0.02(-4.76%)
Jan 24, 2024 0.4208 0.4500 0.4200 0.4390 255,678 +0.02(+4.52%)
Jan 23, 2024 0.4500 0.4700 0.4076 0.4200 505,665 -0.02(-4.02%)
Jan 22, 2024 0.4500 0.4900 0.4301 0.4376 861,105 +0.01(+3.01%)
Jan 19, 2024 0.4235 0.4400 0.4041 0.4248 339,953 -0.00(-0.75%)
Jan 18, 2024 0.4400 0.4399 0.4101 0.4280 193,703 -0.00(-0.12%)
Jan 17, 2024 0.4000 0.4298 0.4000 0.4285 198,095 +0.00(+0.68%)
Jan 16, 2024 0.4255 0.4469 0.4014 0.4256 1,303,289 -0.00(-0.54%)
Jan 12, 2024 0.4200 0.4371 0.4200 0.4279 179,751 +0.01(+3.11%)
Jan 11, 2024 0.4500 0.4550 0.4106 0.4150 350,701 -0.03(-7.05%)
Jan 10, 2024 0.4350 0.4578 0.4299 0.4465 259,114 +0.02(+4.86%)
Jan 09, 2024 0.4495 0.4500 0.4200 0.4258 231,618 -0.01(-2.32%)
Jan 08, 2024 0.4351 0.4585 0.4120 0.4359 429,935 +0.02(+4.71%)
Jan 05, 2024 0.4565 0.4600 0.4100 0.4163 659,409 -0.04(-9.10%)
Jan 04, 2024 0.4780 0.4950 0.4501 0.4580 538,108 -0.03(-5.57%)
Jan 03, 2024 0.5000 0.5028 0.4610 0.4850 491,177 -0.01(-2.81%)
Jan 02, 2024 0.4600 0.5272 0.4555 0.4990 1,759,852 +0.04(+8.48%)
Dec 29, 2023 0.4520 0.4680 0.4310 0.4600 480,134 -0.00(-0.86%)
Dec 28, 2023 0.4750 0.4850 0.4580 0.4640 348,412 -0.01(-2.11%)
Dec 27, 2023 0.4700 0.4850 0.4410 0.4740 740,247 +0.01(+1.50%)
Dec 26, 2023 0.4500 0.4829 0.4410 0.4670 1,092,345 +0.02(+3.32%)
Dec 22, 2023 0.4160 0.4639 0.4160 0.4520 790,525 +0.02(+4.99%)
Dec 21, 2023 0.4000 0.4500 0.3900 0.4305 893,074 +0.02(+5.33%)
Dec 20, 2023 0.3830 0.4300 0.3751 0.4087 1,448,242 +0.02(+4.77%)
Dec 19, 2023 0.4000 0.4400 0.3747 0.3901 2,866,160 -0.03(-7.34%)
Dec 18, 2023 0.4400 0.4770 0.3700 0.4210 24,676,318 +0.08(+24.19%)
Dec 15, 2023 0.3400 0.3490 0.3390 0.3390 285,784 +0.00(+0.53%)
Dec 14, 2023 0.3160 0.3500 0.3160 0.3372 145,692 +0.01(+2.03%)
Dec 13, 2023 0.3200 0.3420 0.3200 0.3305 149,754 +0.01(+1.69%)
Dec 12, 2023 0.3350 0.3436 0.3203 0.3250 79,406 -0.01(-1.52%)
Dec 11, 2023 0.3400 0.3480 0.3290 0.3300 219,612 -0.00(-0.45%)
Dec 08, 2023 0.3390 0.3467 0.3230 0.3315 145,852 +0.00(+0.48%)
Dec 07, 2023 0.3200 0.3479 0.3200 0.3299 342,215 -0.00(-0.57%)
Dec 06, 2023 0.3300 0.3499 0.3284 0.3318 156,299 -0.01(-2.41%)
Dec 05, 2023 0.3213 0.3790 0.3200 0.3400 267,795 -0.01(-2.44%)
Dec 04, 2023 0.3739 0.3800 0.3336 0.3485 478,044 -0.02(-5.04%)
Dec 01, 2023 0.3500 0.3778 0.3430 0.3670 325,782 +0.02(+6.69%)
Nov 30, 2023 0.3400 0.3600 0.3130 0.3440 499,262 +0.00(+1.24%)
Nov 29, 2023 0.3400 0.3401 0.3214 0.3398 360,102 +0.01(+2.20%)
Nov 28, 2023 0.3215 0.3380 0.3179 0.3325 224,837 +0.01(+3.33%)
Nov 27, 2023 0.3254 0.3300 0.3147 0.3218 194,981 +0.01(+2.55%)
Nov 24, 2023 0.2983 0.3250 0.2983 0.3138 70,308 +0.02(+5.20%)
Nov 22, 2023 0.3200 0.3400 0.2950 0.2983 230,953 +0.00(+1.46%)
Nov 21, 2023 0.3150 0.3300 0.2900 0.2940 458,169 -0.02(-5.47%)
Nov 20, 2023 0.3200 0.3300 0.3105 0.3110 202,800 +0.00(+0.55%)
Nov 17, 2023 0.3120 0.3400 0.2906 0.3093 205,704 +0.01(+2.18%)
Nov 16, 2023 0.3248 0.3399 0.2850 0.3027 383,049 -0.02(-6.86%)
Nov 15, 2023 0.3479 0.3590 0.3100 0.3250 417,230 -0.02(-7.14%)
Nov 14, 2023 0.3500 0.3500 0.3267 0.3500 444,940 +0.01(+4.32%)
Nov 13, 2023 0.3210 0.3490 0.3200 0.3355 195,070 +0.01(+1.70%)
Nov 10, 2023 0.3400 0.3400 0.3100 0.3299 207,472 +0.02(+4.76%)
Nov 09, 2023 0.3600 0.3900 0.2801 0.3149 635,949 -0.04(-11.52%)
Nov 08, 2023 0.3700 0.3700 0.3400 0.3559 326,415 -0.00(-0.31%)
Nov 07, 2023 0.3500 0.3690 0.3300 0.3570 547,093 +0.01(+3.57%)
Nov 06, 2023 0.3195 0.3500 0.3159 0.3447 354,282 +0.02(+5.22%)
Nov 03, 2023 0.3150 0.3350 0.3084 0.3276 353,379 +0.02(+6.26%)
Nov 02, 2023 0.3099 0.3236 0.2999 0.3083 289,253 +0.00(+0.92%)
Nov 01, 2023 0.3115 0.3240 0.3001 0.3055 208,352 -0.02(-6.00%)
Oct 31, 2023 0.3300 0.3307 0.3022 0.3250 444,620 -0.01(-1.52%)
Oct 30, 2023 0.3052 0.3300 0.2988 0.3300 417,924 +0.02(+8.02%)
Oct 27, 2023 0.2755 0.3150 0.2751 0.3055 578,258 +0.03(+9.11%)
Oct 26, 2023 0.2795 0.2880 0.2700 0.2800 223,211 +0.02(+6.71%)
Oct 25, 2023 0.2799 0.2799 0.2603 0.2624 306,573 -0.02(-5.54%)
Oct 24, 2023 0.2789 0.2800 0.2700 0.2778 383,846 -0.01(-1.77%)
Oct 23, 2023 0.2922 0.3000 0.2710 0.2828 324,279 -0.02(-5.70%)
Oct 20, 2023 0.3030 0.3030 0.2784 0.2999 442,907 +0.01(+5.19%)
Oct 19, 2023 0.2850 0.2950 0.2811 0.2851 118,918 +0.00(+0.04%)
Oct 18, 2023 0.2800 0.2952 0.2750 0.2850 208,890 +0.00(+0.35%)
Oct 17, 2023 0.2800 0.3030 0.2698 0.2840 689,044 -0.01(-4.41%)
Oct 16, 2023 0.2792 0.3000 0.2688 0.2971 413,204 +0.02(+8.00%)
Oct 13, 2023 0.2865 0.3029 0.2664 0.2751 418,848 -0.03(-9.21%)
Oct 12, 2023 0.2900 0.3100 0.2850 0.3030 1,460,946 +0.02(+6.54%)
Oct 11, 2023 0.2790 0.2900 0.2701 0.2844 353,970 +0.01(+4.21%)
Oct 10, 2023 0.2705 0.2790 0.2625 0.2729 443,435 +0.00(+0.70%)
Oct 09, 2023 0.2759 0.2846 0.2650 0.2710 207,343 -0.00(-0.95%)
Oct 06, 2023 0.2800 0.2847 0.2651 0.2736 297,161 -0.00(-0.51%)
Oct 05, 2023 0.2800 0.2870 0.2720 0.2750 222,041 -0.01(-1.79%)
Oct 04, 2023 0.2600 0.2875 0.2560 0.2800 358,661 +0.01(+4.63%)
Oct 03, 2023 0.2751 0.2871 0.2650 0.2676 670,675 -0.02(-6.79%)
Oct 02, 2023 0.2725 0.2881 0.2700 0.2871 2,345,901 +0.03(+10.42%)
Sep 29, 2023 0.2700 0.2900 0.2524 0.2600 673,173 -0.01(-2.84%)
Sep 28, 2023 0.2400 0.2900 0.2412 0.2676 1,065,859 +0.02(+6.83%)
Sep 27, 2023 0.2400 0.2700 0.2360 0.2505 367,656 +0.01(+5.92%)
Sep 26, 2023 0.2380 0.2440 0.2312 0.2365 296,466 +0.00(+2.07%)
Sep 25, 2023 0.2500 0.2377 0.2301 0.2317 604,968 -0.02(-9.49%)
Sep 22, 2023 0.2600 0.2620 0.2530 0.2560 729,217 -0.00(-1.50%)
Sep 21, 2023 0.2500 0.2656 0.2500 0.2599 556,343 +0.01(+3.26%)
Sep 20, 2023 0.2500 0.2628 0.2480 0.2517 791,876 +0.00(+1.53%)
Sep 19, 2023 0.2500 0.2699 0.2428 0.2479 543,798 -0.01(-3.65%)
Sep 18, 2023 0.2781 0.2800 0.2550 0.2573 1,096,758 -0.03(-9.72%)
Sep 15, 2023 0.2650 0.3075 0.2600 0.2850 4,042,604 +0.03(+10.17%)
Sep 14, 2023 0.2511 0.2693 0.2507 0.2587 3,307,261 +0.01(+2.17%)
Sep 13, 2023 0.2612 0.2695 0.2490 0.2532 530,770 -0.01(-2.99%)
Sep 12, 2023 0.2761 0.2761 0.2500 0.2610 666,792 -0.00(-0.38%)
Sep 11, 2023 0.2449 0.2700 0.2425 0.2620 1,518,249 +0.01(+4.80%)
Sep 08, 2023 0.2210 0.2500 0.2210 0.2500 1,601,431 +0.01(+2.08%)
Sep 07, 2023 0.2626 0.2700 0.2301 0.2449 1,905,691 -0.02(-8.24%)
Sep 06, 2023 0.2700 0.3030 0.2550 0.2669 5,714,264 -0.01(-2.84%)
Sep 05, 2023 0.2920 0.2999 0.2660 0.2747 2,409,847 -0.02(-7.82%)
Sep 01, 2023 0.3000 0.3000 0.2840 0.2980 2,066,217 +0.00(+0.98%)
Aug 31, 2023 0.3000 0.3150 0.2950 0.2951 1,851,207 -0.02(-6.91%)
Aug 30, 2023 0.3300 0.3300 0.2950 0.3170 3,062,265 -0.02(-4.69%)
Aug 29, 2023 0.3090 0.3428 0.2905 0.3326 6,016,340 +0.04(+12.36%)
Aug 28, 2023 0.3155 0.3230 0.2730 0.2960 4,832,765 -0.02(-7.47%)
Aug 25, 2023 0.3349 0.3445 0.3000 0.3199 7,307,575 -0.02(-5.91%)
Aug 24, 2023 0.2900 0.3650 0.2801 0.3400 17,928,912 +0.06(+19.93%)
Aug 23, 2023 0.3100 0.3400 0.2726 0.2835 1,633,478 -0.02(-5.97%)
Aug 22, 2023 0.3300 0.3350 0.2900 0.3015 1,395,415 -0.02(-5.22%)
Aug 21, 2023 0.3258 0.3300 0.3023 0.3181 485,889 -0.01(-2.15%)
Aug 18, 2023 0.3300 0.3391 0.3200 0.3251 228,797 -0.01(-2.96%)
Aug 17, 2023 0.3300 0.3400 0.3200 0.3350 238,354 +0.01(+2.42%)
Aug 16, 2023 0.3400 0.3499 0.3050 0.3271 358,791 -0.01(-3.77%)
Aug 15, 2023 0.3261 0.3400 0.3000 0.3399 617,459 +0.01(+2.69%)
Aug 14, 2023 0.3340 0.3600 0.3200 0.3310 757,464 +0.00(+0.33%)
Aug 11, 2023 0.3100 0.3300 0.3026 0.3299 197,203 +0.02(+6.42%)
Aug 10, 2023 0.3180 0.3295 0.3050 0.3100 300,945 +0.00(+0.19%)
Aug 09, 2023 0.3200 0.3200 0.3025 0.3094 358,679 -0.00(-0.90%)
Aug 08, 2023 0.3390 0.3400 0.3100 0.3122 545,365 -0.01(-4.56%)
Aug 07, 2023 0.3800 0.3800 0.3216 0.3271 1,801,046 -0.02(-6.46%)
Aug 04, 2023 0.3700 0.3748 0.3480 0.3497 349,023 -0.02(-6.47%)
Aug 03, 2023 0.3800 0.3876 0.3735 0.3739 97,467 -0.01(-1.61%)
Aug 02, 2023 0.3750 0.3937 0.3650 0.3800 230,217 -0.02(-4.83%)
Aug 01, 2023 0.4000 0.4000 0.3780 0.3993 215,005 +0.01(+2.36%)
Jul 31, 2023 0.3700 0.4050 0.3605 0.3901 671,729 +0.03(+9.61%)
Jul 28, 2023 0.3510 0.3699 0.3500 0.3559 255,366 +0.00(+1.28%)
Jul 27, 2023 0.3850 0.3850 0.3500 0.3514 531,188 -0.02(-6.32%)
Jul 26, 2023 0.3850 0.3899 0.3652 0.3751 166,978 +0.00(+1.11%)
Jul 25, 2023 0.3810 0.3990 0.3700 0.3710 441,392 -0.02(-4.87%)
Jul 24, 2023 0.4201 0.4250 0.3900 0.3900 185,417 -0.02(-5.25%)
Jul 21, 2023 0.4100 0.4484 0.4070 0.4116 296,773 +0.01(+1.48%)
Jul 20, 2023 0.4300 0.4300 0.4000 0.4056 191,966 -0.00(-0.83%)
Jul 19, 2023 0.4000 0.4300 0.4000 0.4090 224,425 -0.00(-0.37%)
Jul 18, 2023 0.3950 0.4184 0.3901 0.4105 233,379 +0.02(+3.92%)
Jul 17, 2023 0.3890 0.4000 0.3700 0.3950 302,249 +0.03(+6.76%)
Jul 14, 2023 0.4100 0.4100 0.3600 0.3700 889,555 -0.03(-7.27%)
Jul 13, 2023 0.3830 0.4299 0.3700 0.3990 831,234 +0.02(+4.72%)
Jul 12, 2023 0.4400 0.4700 0.3611 0.3810 1,020,179 -0.06(-13.61%)
Jul 11, 2023 0.4610 0.4700 0.4402 0.4410 329,813 -0.02(-4.13%)
Jul 10, 2023 0.4548 0.4700 0.4400 0.4600 197,752 +0.00(+0.31%)
Jul 07, 2023 0.5000 0.5000 0.4110 0.4586 346,156 -0.01(-2.45%)
Jul 06, 2023 0.5000 0.5051 0.4600 0.4701 228,449 -0.01(-2.06%)
Jul 05, 2023 0.4935 0.5006 0.4800 0.4800 91,468 -0.02(-3.63%)
Jul 03, 2023 0.4800 0.5000 0.4701 0.4981 91,254 +0.01(+3.02%)
Jun 30, 2023 0.4910 0.4960 0.4800 0.4835 46,280 -0.01(-1.33%)
Jun 29, 2023 0.4600 0.5000 0.4600 0.4900 146,526 +0.03(+6.52%)
Jun 28, 2023 0.4970 0.4970 0.4600 0.4600 367,037 -0.03(-5.93%)
Jun 27, 2023 0.5100 0.5252 0.4808 0.4890 376,718 -0.01(-2.20%)
Jun 26, 2023 0.5000 0.5300 0.5000 0.5000 184,988 -0.00(-0.40%)
Jun 23, 2023 0.5000 0.5300 0.5000 0.5020 205,111 -0.02(-3.46%)
Jun 22, 2023 0.5080 0.5400 0.5001 0.5200 269,231 +0.02(+4.00%)
Jun 21, 2023 0.5200 0.5201 0.5000 0.5000 345,405 -0.01(-2.31%)
Jun 20, 2023 0.5500 0.5500 0.5117 0.5118 132,297 -0.01(-1.58%)
Jun 16, 2023 0.5499 0.5499 0.5100 0.5200 446,609 -0.01(-1.89%)
Jun 15, 2023 0.5500 0.5486 0.5290 0.5300 428,396 -0.01(-2.11%)
Jun 14, 2023 0.5400 0.5500 0.5300 0.5414 444,891 +0.01(+1.01%)
Jun 13, 2023 0.5500 0.5480 0.5250 0.5360 313,870 +0.00(+0.19%)
Jun 12, 2023 0.5395 0.5430 0.5200 0.5350 311,233 +0.02(+4.70%)
Jun 09, 2023 0.5500 0.5500 0.5100 0.5110 461,980 -0.02(-3.38%)
Jun 08, 2023 0.5321 0.5469 0.5200 0.5289 381,020 +0.00(+0.67%)
Jun 07, 2023 0.5243 0.5498 0.5200 0.5254 838,084 -0.00(-0.87%)
Jun 06, 2023 0.6500 0.6500 0.4900 0.5300 1,981,995 -0.12(-18.75%)
Jun 05, 2023 0.8824 0.9539 0.6523 0.6523 2,496,811 -0.24(-26.71%)
Jun 02, 2023 0.7300 1.200 0.7227 0.8900 3,487,224 +0.16(+21.92%)
Jun 01, 2023 0.7200 0.7400 0.6880 0.7300 166,979 +0.03(+4.29%)
May 31, 2023 0.6800 0.7000 0.6600 0.7000 82,167 +0.00(+0.00%)
May 30, 2023 0.6673 0.7000 0.6673 0.7000 40,252 +0.00(+0.00%)
May 26, 2023 0.6998 0.7000 0.6773 0.7000 87,779 +0.02(+3.35%)
May 25, 2023 0.6896 0.6900 0.6600 0.6773 123,437 +0.01(+1.09%)
May 24, 2023 0.6900 0.6892 0.6545 0.6700 63,923 +0.01(+0.81%)
May 23, 2023 0.6800 0.7200 0.6600 0.6646 213,681 -0.02(-2.98%)
May 22, 2023 0.6800 0.7000 0.6700 0.6850 202,299 -0.03(-4.86%)
May 19, 2023 0.7080 0.7220 0.6700 0.7200 60,955 +0.04(+5.90%)
May 18, 2023 0.6800 0.6800 0.6600 0.6799 136,615 +0.00(+0.00%)
May 17, 2023 0.6501 0.6830 0.6300 0.6799 102,307 +0.03(+5.26%)
May 16, 2023 0.7400 0.7400 0.6270 0.6459 179,631 -0.05(-7.26%)
May 15, 2023 0.6400 0.7237 0.6310 0.6965 307,063 +0.07(+10.56%)
May 12, 2023 0.6100 0.6426 0.6000 0.6300 60,514 +0.02(+2.77%)
May 11, 2023 0.6102 0.6500 0.6035 0.6130 61,798 -0.01(-1.92%)
May 10, 2023 0.6100 0.6400 0.5900 0.6250 179,157 +0.01(+0.81%)
May 09, 2023 0.6300 0.6300 0.6050 0.6200 54,426 +0.00(+0.00%)
May 08, 2023 0.6200 0.6400 0.6000 0.6200 140,284 +0.01(+1.39%)
May 05, 2023 0.6200 0.6300 0.6001 0.6115 97,915 +0.01(+1.90%)
May 04, 2023 0.6000 0.6200 0.5900 0.6001 82,637 +0.00(+0.60%)
May 03, 2023 0.6000 0.6766 0.5776 0.5965 197,091 -0.05(-7.51%)
May 02, 2023 0.6000 0.6793 0.5800 0.6449 220,766 +0.07(+12.92%)
May 01, 2023 0.5700 0.6000 0.5700 0.5711 54,418 -0.01(-1.74%)
Apr 28, 2023 0.5700 0.6000 0.5700 0.5812 83,750 +0.01(+1.93%)
Apr 27, 2023 0.5800 0.5825 0.5685 0.5702 71,270 -0.02(-3.52%)
Apr 26, 2023 0.6100 0.6201 0.5778 0.5910 92,327 -0.02(-3.73%)
Apr 25, 2023 0.6000 0.6249 0.5895 0.6139 95,003 +0.03(+5.25%)
Apr 24, 2023 0.5700 0.6190 0.5700 0.5833 94,558 -0.02(-2.78%)
Apr 21, 2023 0.6300 0.6400 0.5800 0.6000 90,700 -0.00(-0.02%)
Apr 20, 2023 0.6201 0.6400 0.5820 0.6001 48,432 -0.03(-5.50%)
Apr 19, 2023 0.6300 0.6350 0.6136 0.6350 22,327 +0.01(+0.79%)
Apr 18, 2023 0.6320 0.6500 0.5917 0.6300 66,989 -0.01(-1.53%)
Apr 17, 2023 0.6300 0.6405 0.6000 0.6398 82,732 +0.02(+3.44%)
Apr 14, 2023 0.6480 0.6667 0.6081 0.6185 104,384 -0.01(-1.83%)
Apr 13, 2023 0.6021 0.6500 0.6021 0.6300 75,044 +0.01(+1.61%)
Apr 12, 2023 0.6400 0.6500 0.6100 0.6200 87,554 +0.00(+0.00%)
Apr 11, 2023 0.5709 0.6300 0.5709 0.6200 104,542 +0.05(+8.77%)
Apr 10, 2023 0.5900 0.6027 0.5500 0.5700 134,980 -0.01(-1.55%)
Apr 06, 2023 0.5700 0.5900 0.5500 0.5790 84,337 +0.03(+5.27%)
Apr 05, 2023 0.5600 0.5824 0.5400 0.5500 81,857 -0.03(-4.99%)
Apr 04, 2023 0.6280 0.6280 0.4940 0.5789 331,728 -0.04(-6.99%)
Apr 03, 2023 0.6498 0.6498 0.6200 0.6224 243,817 -0.04(-5.57%)
Mar 31, 2023 0.7300 0.7500 0.6180 0.6591 727,917 -0.08(-10.58%)
Mar 30, 2023 0.7500 0.7701 0.7149 0.7371 281,012 -0.01(-1.72%)
Mar 29, 2023 0.7200 0.7630 0.7149 0.7500 134,560 +0.03(+3.45%)
Mar 28, 2023 0.7300 0.7398 0.7019 0.7250 108,707 -0.00(-0.30%)
Mar 27, 2023 0.7600 0.7699 0.7106 0.7272 180,855 -0.00(-0.37%)
Mar 24, 2023 0.7199 0.7300 0.7000 0.7299 67,892 +0.03(+4.23%)
Mar 23, 2023 0.7100 0.7200 0.6890 0.7003 107,876 -0.02(-2.74%)
Mar 22, 2023 0.6900 0.7200 0.6596 0.7200 136,365 +0.04(+5.88%)
Mar 21, 2023 0.7200 0.7200 0.6800 0.6800 149,248 -0.02(-2.86%)
Mar 20, 2023 0.7100 0.7200 0.6900 0.7000 139,131 -0.01(-1.35%)
Mar 17, 2023 0.7000 0.7200 0.6901 0.7096 125,010 +0.02(+3.24%)
Mar 16, 2023 0.7100 0.7100 0.6800 0.6873 113,236 +0.01(+1.07%)
Mar 15, 2023 0.6701 0.7099 0.6701 0.6800 172,247 -0.01(-2.02%)
Mar 14, 2023 0.6940 0.7300 0.6940 0.6940 137,634 +0.03(+4.66%)
Mar 13, 2023 0.6600 0.6896 0.6500 0.6631 93,515 -0.01(-1.04%)
Mar 10, 2023 0.7100 0.7205 0.6577 0.6701 141,058 -0.04(-5.62%)
Mar 09, 2023 0.7388 0.7500 0.7100 0.7100 109,590 -0.01(-1.39%)
Mar 08, 2023 0.7100 0.7485 0.7100 0.7200 138,585 +0.00(+0.00%)
Mar 07, 2023 0.8000 0.8000 0.7100 0.7200 226,483 -0.06(-7.38%)
Mar 06, 2023 0.7941 0.8000 0.7700 0.7774 177,957 -0.02(-2.83%)
Mar 03, 2023 0.8300 0.8336 0.7711 0.8000 147,178 +0.03(+3.90%)
Mar 02, 2023 0.9000 0.9000 0.7600 0.7700 594,894 -0.16(-17.20%)
Mar 01, 2023 1.020 1.050 0.8900 0.9300 332,026 -0.09(-8.82%)
Feb 28, 2023 1.080 1.080 1.020 1.020 63,666 +0.01(+0.99%)
Feb 27, 2023 1.030 1.040 1.000 1.010 56,949 +0.01(+1.00%)
Feb 24, 2023 1.050 1.070 1.000 1.000 90,214 -0.04(-3.85%)
Feb 23, 2023 1.080 1.100 1.030 1.040 129,053 -0.05(-4.59%)
Feb 22, 2023 1.100 1.110 1.070 1.090 98,996 +0.00(+0.00%)
Feb 21, 2023 1.140 1.140 1.080 1.090 95,860 -0.02(-1.80%)
Feb 17, 2023 1.060 1.160 1.050 1.110 168,058 +0.03(+2.78%)
Feb 16, 2023 1.080 1.100 1.040 1.080 96,864 +0.01(+0.93%)
Feb 15, 2023 1.090 1.130 1.020 1.070 177,284 -0.02(-1.83%)
Feb 14, 2023 1.120 1.140 1.060 1.090 125,047 -0.05(-4.39%)
Feb 13, 2023 1.120 1.170 1.106 1.140 83,666 +0.02(+1.79%)
Feb 10, 2023 1.100 1.180 1.080 1.120 140,403 -0.01(-0.88%)
Feb 09, 2023 1.130 1.160 1.080 1.130 149,771 +0.03(+2.73%)
Feb 08, 2023 1.150 1.220 1.070 1.100 336,259 -0.13(-10.57%)
Feb 07, 2023 1.260 1.280 1.160 1.230 151,058 -0.02(-1.60%)
Feb 06, 2023 1.230 1.260 1.210 1.250 71,450 +0.00(+0.00%)
Feb 03, 2023 1.240 1.270 1.200 1.250 134,886 +0.00(+0.00%)
Feb 02, 2023 1.170 1.250 1.170 1.250 203,102 +0.07(+5.93%)
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.