NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
3.350
+0.080 (2.45%)
At close: Oct 6, 2025, 4:00 PM EDT
3.399
+0.049 (1.47%)
After-hours: Oct 6, 2025, 7:59 PM EDT
NRx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.29 | 3.44 | 3.27 | 3.35 | 3.35 | 2.45% | 547,598 |
| Oct 3, 2025 | 3.33 | 3.39 | 3.23 | 3.27 | 3.27 | -1.80% | 297,877 |
| Oct 2, 2025 | 3.38 | 3.40 | 3.20 | 3.33 | 3.33 | -0.30% | 260,175 |
| Oct 1, 2025 | 3.31 | 3.40 | 3.19 | 3.34 | 3.34 | 1.21% | 323,994 |
| Sep 30, 2025 | 3.27 | 3.48 | 3.20 | 3.30 | 3.30 | 1.54% | 438,852 |
| Sep 29, 2025 | 3.03 | 3.36 | 3.00 | 3.25 | 3.25 | 10.17% | 779,891 |
| Sep 26, 2025 | 2.90 | 2.95 | 2.83 | 2.95 | 2.95 | 1.37% | 219,173 |
| Sep 25, 2025 | 2.99 | 3.02 | 2.90 | 2.91 | 2.91 | -2.68% | 267,855 |
| Sep 24, 2025 | 3.03 | 3.18 | 2.95 | 2.99 | 2.99 | 4.91% | 868,041 |
| Sep 23, 2025 | 2.87 | 2.94 | 2.81 | 2.85 | 2.85 | -0.70% | 329,994 |
| Sep 22, 2025 | 2.97 | 2.97 | 2.85 | 2.87 | 2.87 | -3.37% | 208,415 |
| Sep 19, 2025 | 3.01 | 3.03 | 2.88 | 2.97 | 2.97 | -0.34% | 334,400 |
| Sep 18, 2025 | 2.95 | 3.08 | 2.93 | 2.98 | 2.98 | 2.05% | 347,131 |
| Sep 17, 2025 | 3.00 | 3.07 | 2.91 | 2.92 | 2.92 | -2.01% | 348,023 |
| Sep 16, 2025 | 3.02 | 3.13 | 2.94 | 2.98 | 2.98 | -0.67% | 289,426 |
| Sep 15, 2025 | 2.82 | 3.18 | 2.75 | 3.00 | 3.00 | 7.14% | 669,414 |
| Sep 12, 2025 | 2.89 | 2.90 | 2.73 | 2.80 | 2.80 | -2.78% | 485,984 |
| Sep 11, 2025 | 2.97 | 3.03 | 2.84 | 2.88 | 2.88 | -3.03% | 388,513 |
| Sep 10, 2025 | 3.15 | 3.19 | 2.95 | 2.97 | 2.97 | -5.71% | 421,236 |
| Sep 9, 2025 | 2.85 | 3.17 | 2.81 | 3.15 | 3.15 | 10.92% | 1,046,488 |
| Sep 8, 2025 | 2.88 | 3.00 | 2.79 | 2.84 | 2.84 | 3.27% | 850,341 |
| Sep 5, 2025 | 2.65 | 2.75 | 2.57 | 2.75 | 2.75 | 4.56% | 172,993 |
| Sep 4, 2025 | 2.66 | 2.66 | 2.53 | 2.63 | 2.63 | 1.15% | 191,731 |
| Sep 3, 2025 | 2.66 | 2.81 | 2.52 | 2.60 | 2.60 | - | 350,156 |
| Sep 2, 2025 | 2.28 | 2.73 | 2.28 | 2.60 | 2.60 | 12.07% | 650,472 |
| Aug 29, 2025 | 2.52 | 2.54 | 2.26 | 2.32 | 2.32 | -7.94% | 571,893 |
| Aug 28, 2025 | 2.56 | 2.60 | 2.50 | 2.52 | 2.52 | -2.33% | 292,217 |
| Aug 27, 2025 | 2.81 | 2.81 | 2.55 | 2.58 | 2.58 | -1.90% | 769,383 |
| Aug 26, 2025 | 2.78 | 2.83 | 2.58 | 2.63 | 2.63 | -2.23% | 783,511 |
| Aug 25, 2025 | 2.68 | 2.82 | 2.66 | 2.69 | 2.69 | 1.89% | 542,592 |
| Aug 22, 2025 | 2.59 | 2.69 | 2.54 | 2.64 | 2.64 | 4.35% | 702,381 |
| Aug 21, 2025 | 2.60 | 2.67 | 2.53 | 2.53 | 2.53 | -3.44% | 239,465 |
| Aug 20, 2025 | 2.50 | 2.65 | 2.40 | 2.62 | 2.62 | 4.59% | 263,513 |
| Aug 19, 2025 | 2.83 | 2.83 | 2.48 | 2.51 | 2.51 | -9.24% | 464,682 |
| Aug 18, 2025 | 2.86 | 2.86 | 2.60 | 2.76 | 2.76 | -4.50% | 904,943 |
| Aug 15, 2025 | 2.76 | 2.95 | 2.60 | 2.89 | 2.89 | 8.24% | 570,761 |
| Aug 14, 2025 | 2.65 | 2.79 | 2.64 | 2.67 | 2.67 | 5.53% | 642,457 |
| Aug 13, 2025 | 2.41 | 2.55 | 2.35 | 2.53 | 2.53 | 5.86% | 326,348 |
| Aug 12, 2025 | 2.37 | 2.45 | 2.30 | 2.39 | 2.39 | 3.02% | 346,238 |
| Aug 11, 2025 | 2.60 | 2.68 | 2.32 | 2.32 | 2.32 | -7.94% | 1,764,270 |
| Aug 8, 2025 | 2.47 | 2.67 | 2.43 | 2.52 | 2.52 | 2.44% | 174,831 |
| Aug 7, 2025 | 2.48 | 2.50 | 2.43 | 2.46 | 2.46 | 0.20% | 101,573 |
| Aug 6, 2025 | 2.66 | 2.67 | 2.42 | 2.46 | 2.46 | -7.01% | 185,891 |
| Aug 5, 2025 | 2.79 | 2.79 | 2.61 | 2.64 | 2.64 | -2.94% | 149,320 |
| Aug 4, 2025 | 2.68 | 2.77 | 2.65 | 2.72 | 2.72 | 5.02% | 104,568 |
| Aug 1, 2025 | 2.66 | 2.69 | 2.56 | 2.59 | 2.59 | -3.72% | 124,672 |
| Jul 31, 2025 | 2.80 | 2.83 | 2.63 | 2.69 | 2.69 | -4.27% | 210,084 |
| Jul 30, 2025 | 2.90 | 2.90 | 2.77 | 2.81 | 2.81 | -2.43% | 159,314 |
| Jul 29, 2025 | 2.94 | 2.96 | 2.82 | 2.88 | 2.88 | -1.71% | 110,586 |
| Jul 28, 2025 | 3.02 | 3.02 | 2.92 | 2.93 | 2.93 | -2.33% | 108,506 |