Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

NUREXONE BIOLOGIC INC (NRXBF)

0.4920
+0.0063
+(1.30%)
As of April 23 at 2:59:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.49200.49200.49200.49200.49201,000
Apr 22, 20250.48000.48000.48000.48000.4800-
Apr 21, 20250.48000.48000.48000.48000.4800-
Apr 17, 20250.48000.48000.48000.48000.4800-
Apr 16, 20250.48000.48000.48000.48000.4800-
Apr 15, 20250.48000.48000.48000.48000.48007,500
Apr 14, 20250.48880.48880.48880.48880.48885,000
Apr 11, 20250.48410.48410.48410.48410.4841200
Apr 10, 20250.48200.48200.48200.48200.4820212
Apr 9, 20250.50000.50000.50000.50000.5000-
Apr 8, 20250.50000.50000.50000.50000.5000-
Apr 7, 20250.50000.50000.50000.50000.5000-
Apr 4, 20250.50000.50000.50000.50000.5000-
Apr 3, 20250.50000.50000.50000.50000.5000-
Apr 2, 20250.50000.50000.50000.50000.5000-
Apr 1, 20250.50000.50000.50000.50000.5000304
Mar 31, 20250.48660.48660.48660.48660.4866-
Mar 28, 20250.48660.48660.48660.48660.4866-
Mar 27, 20250.48660.48660.48660.48660.4866-
Mar 26, 20250.48900.48900.48660.48660.48661,100
Mar 25, 20250.45870.48630.45870.48630.4863705
Mar 24, 20250.49000.49000.49000.49000.4900-
Mar 21, 20250.49000.49000.49000.49000.49001,051
Mar 20, 20250.52000.52000.50590.50680.50682,750
Mar 19, 20250.54200.54200.54200.54200.5420380
Mar 18, 20250.52300.52300.50670.50670.50671,100
Mar 17, 20250.46410.53500.46410.49480.494810,583
Mar 14, 20250.43250.43250.42000.42000.42007,600
Mar 13, 20250.41600.44170.40540.44170.441710,551
Mar 12, 20250.38000.38000.38000.38000.3800-
Mar 11, 20250.38000.38000.37760.38000.380011,533
Mar 10, 20250.39700.40000.39610.39610.39616,645
Mar 7, 20250.38910.38910.38910.38910.3891-
Mar 6, 20250.38910.38910.38910.38910.3891-
Mar 5, 20250.39000.39000.38910.38910.389120,449
Mar 4, 20250.40800.40800.40800.40800.4080-
Mar 3, 20250.40800.40800.40800.40800.4080480
Feb 28, 20250.40300.40300.40300.40300.4030140
Feb 27, 20250.39150.39150.39150.39150.3915110
Feb 26, 20250.42000.42000.42000.42000.4200-
Feb 25, 20250.42000.42000.42000.42000.4200450
Feb 24, 20250.44300.44300.41730.42000.42007,400
Feb 21, 20250.42000.42000.42000.42000.4200-
Feb 20, 20250.42000.42000.42000.42000.42001,000
Feb 19, 20250.42000.42000.42000.42000.42001,500
Feb 18, 20250.44900.44900.42420.42420.42425,452
Feb 14, 20250.42660.42660.42660.42660.4266-
Feb 13, 20250.42660.42660.42660.42660.4266-
Feb 12, 20250.42660.42660.42660.42660.4266-
Feb 11, 20250.42660.42660.42660.42660.4266-
Feb 10, 20250.42010.42660.42010.42660.42665,300
Feb 7, 20250.43010.44800.43010.43400.43403,708
Feb 6, 20250.45000.45300.45000.45300.45307,002
Feb 5, 20250.40800.40800.40000.40000.400022,814
Feb 4, 20250.40000.40000.40000.40000.400017,501
Feb 3, 20250.42100.42100.39600.40000.400057,500
Jan 31, 20250.41800.41800.41800.41800.4180855
Jan 30, 20250.39450.39450.39450.39450.3945-
Jan 29, 20250.39450.39450.39450.39450.39451,251
Jan 28, 20250.39240.39480.38410.39480.39488,021
Jan 27, 20250.40840.40840.40840.40840.4084240
Jan 24, 20250.40000.40000.40000.40000.4000-
Jan 23, 20250.39740.41900.39740.40000.400010,805
Jan 22, 20250.44150.44150.40500.40500.405011,000
Jan 21, 20250.44150.44150.44150.44150.4415-
Jan 17, 20250.44150.44150.44150.44150.4415-
Jan 16, 20250.44150.44150.44150.44150.4415-
Jan 15, 20250.44950.45500.44150.44150.441510,002
Jan 14, 20250.45500.45500.45500.45500.4550-
Jan 13, 20250.45500.45500.45500.45500.4550-
Jan 10, 20250.45500.45500.45500.45500.4550-
Jan 8, 20250.44000.45500.44000.45500.4550742
Jan 7, 20250.45610.46000.45610.46000.460010,109
Jan 6, 20250.45170.45170.44840.44840.4484860
Jan 3, 20250.42410.42410.42410.42410.4241-
Jan 2, 20250.45430.45430.42000.42410.424150,642
Dec 31, 20240.43000.43000.43000.43000.4300-
Dec 30, 20240.45250.45250.43000.43000.430025,425
Dec 27, 20240.45810.45810.45320.45500.45507,418
Dec 26, 20240.42500.50000.42500.50000.5000510
Dec 24, 20240.50000.50000.39090.45000.450052,224
Dec 23, 20240.50000.50000.50000.50000.5000-
Dec 20, 20240.52000.52000.50000.50000.50004,500
Dec 19, 20240.50000.50980.50000.50000.500051,002
Dec 18, 20240.54660.54660.49950.52500.525030,715
Dec 17, 20240.51000.58000.51000.58000.58001,105
Dec 16, 20240.55480.55480.54300.54300.543020,634
Dec 13, 20240.53970.53970.53970.53970.5397-
Dec 12, 20240.53970.53970.53970.53970.5397-
Dec 11, 20240.53970.53970.53970.53970.5397911
Dec 10, 20240.55370.55370.53000.55260.552620,980
Dec 9, 20240.53780.54650.53780.54000.540015,400
Dec 6, 20240.50000.50000.50000.50000.5000-
Dec 5, 20240.52000.52000.50000.50000.50001,200
Dec 4, 20240.52000.52000.49920.51300.51304,617
Dec 3, 20240.50870.50870.50870.50870.5087-
Dec 2, 20240.50370.50870.50370.50870.50876,864
Nov 29, 20240.50000.52000.50000.50960.50964,074
Nov 27, 20240.50500.50500.50500.50500.5050871
Nov 26, 20240.50000.53000.50000.51000.510023,100
Nov 25, 20240.53330.53330.53000.53000.53005,616
Nov 22, 20240.49920.49920.49920.49920.4992-
Nov 21, 20240.52860.52860.49920.49920.499212,005
Nov 20, 20240.54840.54840.54820.54820.5482815
Nov 19, 20240.50000.59000.48490.59000.590080,184
Nov 18, 20240.46000.47500.46000.46070.460723,160
Nov 15, 20240.44980.47680.44980.47680.476813,968
Nov 14, 20240.46290.46290.44000.44000.440020,447
Nov 13, 20240.47030.47030.47030.47030.4703110
Nov 12, 20240.45010.48000.44610.48000.480011,064
Nov 11, 20240.45550.45550.45550.45550.4555-
Nov 8, 20240.45550.45550.45550.45550.45552,000
Nov 7, 20240.48250.49000.47380.47380.47382,398
Nov 6, 20240.48500.48500.48500.48500.4850330
Nov 5, 20240.50000.50000.50000.50000.50001,090
Nov 4, 20240.48730.48730.48500.48500.4850540
Nov 1, 20240.54990.54990.44610.44610.4461400
Oct 31, 20240.48000.50000.47530.47530.47534,551
Oct 30, 20240.47510.49270.47510.49270.4927543
Oct 29, 20240.60750.60750.49110.51000.51005,853
Oct 28, 20240.50000.51750.44970.44970.449735,650
Oct 25, 20240.46220.51000.46220.49000.49004,428
Oct 24, 20240.45000.45000.45000.45000.45007,026
Oct 23, 20240.40670.40670.40670.40670.4067150
Oct 22, 20240.40000.40000.40000.40000.400011,000
Oct 21, 20240.40130.40130.40130.40130.40135,000
Oct 18, 20240.38700.38700.38700.38700.38705,400
Oct 17, 20240.41950.41950.39000.39000.390035,300
Oct 16, 20240.39320.40000.39320.40000.40009,613
Oct 15, 20240.40000.40000.38700.39970.39977,992
Oct 14, 20240.40910.40910.40910.40910.4091-
Oct 11, 20240.40910.40910.40910.40910.4091100
Oct 10, 20240.44000.44000.44000.44000.4400-
Oct 9, 20240.44000.44000.44000.44000.4400145
Oct 8, 20240.43500.43500.43500.43500.4350-
Oct 7, 20240.43500.43500.43500.43500.4350-
Oct 4, 20240.43500.43500.43500.43500.4350-
Oct 3, 20240.43500.43500.43500.43500.4350-
Oct 2, 20240.43500.43500.43500.43500.4350-
Oct 1, 20240.43500.43500.43500.43500.4350730
Sep 30, 20240.41000.41000.41000.41000.4100-
Sep 27, 20240.41000.41000.41000.41000.4100-
Sep 26, 20240.41000.41000.41000.41000.4100-
Sep 25, 20240.41000.41000.41000.41000.4100-
Sep 24, 20240.41000.41000.41000.41000.4100-
Sep 23, 20240.41000.41000.41000.41000.4100-
Sep 20, 20240.41000.41000.41000.41000.4100-
Sep 19, 20240.41000.41000.41000.41000.4100-
Sep 18, 20240.41000.41000.41000.41000.41004,000
Sep 17, 20240.46100.46100.46100.46100.4610-
Sep 16, 20240.46100.46100.46100.46100.4610450
Sep 13, 20240.42500.42500.42500.42500.4250-
Sep 12, 20240.42500.42500.42500.42500.4250400
Sep 11, 20240.45000.45000.45000.45000.4500-
Sep 10, 20240.45000.45000.45000.45000.4500-
Sep 9, 20240.45000.45000.45000.45000.4500-
Sep 6, 20240.45000.45000.45000.45000.4500-
Sep 5, 20240.45000.45000.45000.45000.4500-
Sep 4, 20240.45000.45000.45000.45000.4500-
Sep 3, 20240.45000.45000.45000.45000.4500-
Aug 30, 20240.45000.45000.45000.45000.45001,000
Aug 29, 20240.48740.50000.48740.50000.5000600
Aug 28, 20240.47490.47490.47490.47490.4749-
Aug 27, 20240.47490.47490.47490.47490.4749406
Aug 26, 20240.43000.43000.43000.43000.4300-
Aug 23, 20240.50000.50000.43000.43000.43005,107
Aug 22, 20240.50840.50840.50840.50840.5084-
Aug 21, 20240.50840.50840.50840.50840.5084-
Aug 20, 20240.50840.50840.50840.50840.50841,000
Aug 19, 20240.47360.50930.47360.50930.50933,099
Aug 16, 20240.47000.47000.47000.47000.4700100
Aug 15, 20240.39370.39370.39370.39370.3937-
Aug 14, 20240.39370.39370.39370.39370.39371,004
Aug 13, 20240.40000.40000.40000.40000.40003,000
Aug 12, 20240.43200.43200.43200.43200.432011,674
Aug 9, 20240.42000.42000.42000.42000.4200-
Aug 8, 20240.42000.42000.42000.42000.4200-
Aug 7, 20240.42000.42000.42000.42000.4200600
Aug 6, 20240.46350.46350.46350.46350.4635-
Aug 5, 20240.46350.46350.46350.46350.4635890
Aug 2, 20240.46350.46350.46350.46350.4635-
Aug 1, 20240.46350.46350.46350.46350.4635-
Jul 31, 20240.46350.46350.46350.46350.46355,000
Jul 30, 20240.47510.47510.47510.47510.4751-
Jul 29, 20240.47000.47510.47000.47510.475111,213
Jul 26, 20240.47000.47000.47000.47000.4700-
Jul 25, 20240.47450.47450.47000.47000.4700730
Jul 24, 20240.50950.50950.50950.50950.5095-
Jul 23, 20240.50950.50950.50950.50950.5095-
Jul 22, 20240.50950.50950.50950.50950.5095300
Jul 19, 20240.53470.53470.52980.52980.5298775
Jul 18, 20240.52390.52390.52390.52390.5239250
Jul 17, 20240.49710.49710.49710.49710.4971-
Jul 16, 20240.49710.49710.49710.49710.4971-
Jul 15, 20240.49720.49720.49710.49710.49712,500
Jul 12, 20240.47000.47000.47000.47000.4700-
Jul 11, 20240.47000.47000.47000.47000.47002,000
Jul 10, 20240.49000.49000.49000.49000.49005,000
Jul 9, 20240.50590.50590.50590.50590.50592,500
Jul 8, 20240.51340.51340.51340.51340.5134500
Jul 5, 20240.52360.52360.48620.48620.48626,200
Jul 3, 20240.51000.51000.51000.51000.5100-
Jul 2, 20240.51000.51000.51000.51000.5100-
Jul 1, 20240.51000.51000.51000.51000.51003,000
Jun 28, 20240.51130.51130.51130.51130.5113-
Jun 27, 20240.51130.51130.51130.51130.5113500
Jun 26, 20240.51130.51130.51130.51130.51131,000
Jun 25, 20240.49940.49940.49940.49940.4994-
Jun 24, 20240.49940.49940.49940.49940.49941,000
Jun 21, 20240.48680.48680.48680.48680.4868-
Jun 20, 20240.58570.58570.48680.48680.48681,508
Jun 18, 20240.46500.46500.46500.46500.46507,500
Jun 17, 20240.41460.42200.41460.42200.42208,011
Jun 14, 20240.37880.37880.37880.37880.3788-
Jun 13, 20240.37880.37880.37880.37880.37882,500
Jun 12, 20240.40000.40000.40000.40000.4000100
Jun 11, 20240.35560.35560.35560.35560.35562,500
Jun 10, 20240.35300.35300.35300.35300.3530-
Jun 7, 20240.38820.38820.35300.35300.3530610
Jun 6, 20240.36470.36470.35530.35530.35532,600
Jun 5, 20240.35000.35000.35000.35000.3500-
Jun 4, 20240.35000.35000.35000.35000.35005,000
Jun 3, 20240.37380.37380.37380.37380.3738-
May 31, 20240.37380.37380.37380.37380.37382,500
May 30, 20240.37960.37960.37960.37960.37962,500
May 29, 20240.38000.38000.38000.38000.38006,000
May 28, 20240.36700.36700.35570.35570.355712,626
May 24, 20240.36440.36440.36440.36440.3644-
May 23, 20240.33670.36440.33670.36440.36445,005
May 22, 20240.36000.36000.35850.35850.35855,005
May 21, 20240.37400.37400.37400.37400.37402,000
May 20, 20240.36500.36740.36500.36740.36749,550
May 17, 20240.36000.36000.36000.36000.36006,000
May 16, 20240.38150.38150.38150.38150.38152,500
May 15, 20240.40220.40220.40220.40220.4022-
May 14, 20240.40220.40220.40220.40220.4022-
May 13, 20240.40220.40220.40220.40220.40222,500
May 10, 20240.41010.41320.40950.40950.40956,020
May 9, 20240.43000.43000.39000.42150.421519,980
May 8, 20240.43620.43620.43620.43620.43622,500
May 7, 20240.43870.43870.38870.38870.38879,980
May 6, 20240.42460.42460.42460.42460.42461,000
May 3, 20240.44740.45000.44740.45000.45007,480
May 2, 20240.45060.45060.45060.45060.4506-
May 1, 20240.45060.45060.45060.45060.4506100
Apr 30, 20240.47000.47000.47000.47000.470010,020
Apr 29, 20240.47630.47630.47630.47630.4763-
Apr 26, 20240.47630.47630.47630.47630.47632,500
Apr 25, 20240.46640.46650.46640.46650.46654,000
Apr 24, 20240.44430.44430.44430.44430.4443-

Related Tickers

LSB LakeShore Biopharma Co., Ltd
1.3300
0.00%
 
IMRN Immuron Limited
1.7205
-2.80%
 
BCT.TO BriaCell Therapeutics Corp.
8.47
+18.96%
 
DRTS Alpha Tau Medical Ltd.
2.6400
-0.38%
 
CLGN CollPlant Biotechnologies Ltd.
2.2100
+7.28%
 
PASG Passage Bio, Inc.
0.3265
-2.84%
 
PPBT Purple Biotech Ltd
2.7300
+1.10%
 
MRKR Marker Therapeutics, Inc.
1.2550
+5.46%
 
SCPH scPharmaceuticals Inc.
2.4950
-4.04%
 
SVA.TO Sernova Biotherapeutics Inc
0.2050
-6.82%