Skip to main content
logo
NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
1.850
+0.010 (0.54%)
At close: Mar 20, 2026, 4:00 PM EDT
1.811
-0.039 (-2.10%)
After-hours: Mar 20, 2026, 7:49 PM EDT

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20261.841.911.791.851.850.54%804,696
Mar 19, 20261.851.881.801.841.84-3.16%652,486
Mar 18, 20261.951.981.851.901.90-2.56%587,083
Mar 17, 20262.132.141.931.951.95-6.25%937,637
Mar 16, 20261.952.231.912.082.0811.83%2,081,699
Mar 13, 20261.801.891.801.861.863.33%350,282
Mar 12, 20261.821.861.781.801.80-2.17%503,481
Mar 11, 20261.811.851.771.841.841.66%259,962
Mar 10, 20261.731.851.721.811.814.62%729,668
Mar 9, 20261.641.761.621.731.731.76%743,662
Mar 6, 20261.751.761.691.701.70-3.95%464,540
Mar 5, 20261.881.881.741.771.77-5.35%711,502
Mar 4, 20261.841.891.821.871.873.89%717,980
Mar 3, 20261.771.861.751.801.80-0.28%597,361
Mar 2, 20261.841.851.781.811.81-2.96%366,564
Feb 27, 20261.901.931.861.861.86-3.63%415,808
Feb 26, 20261.911.991.861.931.931.05%460,936
Feb 25, 20261.901.981.881.911.911.33%889,893
Feb 24, 20261.811.911.801.891.897.10%951,113
Feb 23, 20261.841.881.761.761.76-4.35%483,136
Feb 20, 20261.821.851.771.841.84-794,297
Feb 19, 20261.781.851.731.841.843.66%680,513
Feb 18, 20261.791.861.751.781.78-1.39%399,066
Feb 17, 20261.801.851.731.801.80-478,162
Feb 13, 20261.731.821.731.801.804.05%261,385
Feb 12, 20261.841.841.701.731.73-4.95%350,206
Feb 11, 20261.881.901.811.821.82-3.19%273,155
Feb 10, 20261.961.991.871.881.88-5.53%365,843
Feb 9, 20261.942.001.821.991.994.19%469,934
Feb 6, 20261.721.921.711.911.9113.69%528,430
Feb 5, 20261.831.861.661.681.68-8.70%871,712
Feb 4, 20262.032.081.831.841.84-9.80%1,055,314
Feb 3, 20262.162.161.992.042.04-5.12%610,872
Feb 2, 20262.102.172.092.152.152.38%272,581
Jan 30, 20262.152.162.102.102.10-0.94%380,656
Jan 29, 20262.122.162.062.122.120.47%691,184
Jan 28, 20262.222.242.082.112.11-5.80%699,205
Jan 27, 20262.132.242.042.242.245.66%969,546
Jan 26, 20262.172.172.092.122.12-2.30%438,185
Jan 23, 20262.302.342.172.172.17-7.26%688,909
Jan 22, 20262.252.382.242.342.343.54%615,938
Jan 21, 20262.202.262.182.262.263.67%395,870
Jan 20, 20262.232.242.122.182.18-3.96%1,032,558
Jan 16, 20262.182.382.162.272.275.58%1,506,339
Jan 15, 20262.162.252.082.152.15-1,611,315
Jan 14, 20262.182.182.002.152.150.94%22,030,248
Jan 13, 20262.232.242.112.132.13-4.05%494,456
Jan 12, 20262.222.252.072.222.22-570,892
Jan 9, 20262.352.382.192.222.22-4.72%541,121
Jan 8, 20262.432.452.292.332.33-4.90%484,995