NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
3.420
-0.020 (-0.58%)
Aug 19, 2026, 10:10 AM EDT - Market open
NRx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.55 | 3.55 | 3.55 | 3.56 | - | 3.49% | 49,140 |
| Aug 18, 2026 | 3.39 | 3.47 | 3.28 | 3.44 | 3.44 | 0.29% | 899,163 |
| Aug 17, 2026 | 3.10 | 3.67 | 3.09 | 3.43 | 3.43 | 4.89% | 1,241,588 |
| Aug 14, 2026 | 3.37 | 3.40 | 3.16 | 3.27 | 3.27 | -2.10% | 1,082,963 |
| Aug 13, 2026 | 3.41 | 3.63 | 3.32 | 3.34 | 3.34 | -0.60% | 1,234,196 |
| Aug 12, 2026 | 3.40 | 3.50 | 3.29 | 3.36 | 3.36 | -1.18% | 927,898 |
| Aug 11, 2026 | 3.39 | 3.64 | 3.35 | 3.40 | 3.40 | 1.49% | 1,166,960 |
| Aug 10, 2026 | 3.51 | 3.64 | 3.31 | 3.35 | 3.35 | -6.42% | 1,996,331 |
| Aug 7, 2026 | 3.50 | 4.15 | 3.37 | 3.58 | 3.58 | 15.86% | 5,676,501 |
| Aug 6, 2026 | 3.06 | 3.18 | 3.03 | 3.09 | 3.09 | 1.15% | 552,115 |
| Aug 5, 2026 | 3.02 | 3.11 | 2.90 | 3.06 | 3.06 | 0.16% | 685,891 |
| Aug 4, 2026 | 3.30 | 3.32 | 2.94 | 3.05 | 3.05 | -5.86% | 1,256,699 |
| Aug 3, 2026 | 3.15 | 3.31 | 3.14 | 3.24 | 3.24 | 2.86% | 617,220 |
| Jul 31, 2026 | 3.16 | 3.30 | 2.95 | 3.15 | 3.15 | 0.96% | 1,147,529 |
| Jul 30, 2026 | 3.06 | 3.15 | 2.82 | 3.12 | 3.12 | -3.41% | 1,951,130 |
| Jul 29, 2026 | 3.48 | 3.56 | 3.22 | 3.23 | 3.23 | -8.76% | 779,924 |
| Jul 28, 2026 | 3.58 | 3.61 | 3.27 | 3.54 | 3.54 | -2.48% | 1,041,851 |
| Jul 27, 2026 | 3.81 | 3.89 | 3.57 | 3.63 | 3.63 | -3.20% | 960,025 |
| Jul 24, 2026 | 4.11 | 4.18 | 3.75 | 3.75 | 3.75 | -8.76% | 791,733 |
| Jul 23, 2026 | 4.35 | 4.42 | 3.98 | 4.11 | 4.11 | -8.26% | 883,990 |
| Jul 22, 2026 | 4.41 | 4.64 | 4.35 | 4.48 | 4.48 | 0.45% | 602,523 |
| Jul 21, 2026 | 4.18 | 4.51 | 4.08 | 4.46 | 4.46 | 6.70% | 754,640 |
| Jul 20, 2026 | 4.27 | 4.39 | 4.12 | 4.18 | 4.18 | -2.11% | 513,886 |
| Jul 17, 2026 | 4.17 | 4.39 | 4.07 | 4.27 | 4.27 | 0.71% | 425,825 |
| Jul 16, 2026 | 4.49 | 4.49 | 4.20 | 4.24 | 4.24 | -4.93% | 667,758 |
| Jul 15, 2026 | 4.38 | 4.53 | 4.29 | 4.46 | 4.46 | 3.00% | 660,841 |
| Jul 14, 2026 | 4.20 | 4.59 | 4.08 | 4.33 | 4.33 | 4.34% | 1,401,344 |
| Jul 13, 2026 | 4.17 | 4.22 | 3.99 | 4.15 | 4.15 | -0.95% | 817,748 |
| Jul 10, 2026 | 4.15 | 4.26 | 4.04 | 4.19 | 4.19 | 1.95% | 764,368 |
| Jul 9, 2026 | 3.98 | 4.13 | 3.89 | 4.11 | 4.11 | 4.85% | 774,634 |
| Jul 8, 2026 | 4.13 | 4.25 | 3.88 | 3.92 | 3.92 | -5.77% | 1,140,502 |
| Jul 7, 2026 | 3.95 | 4.22 | 3.87 | 4.16 | 4.16 | 5.45% | 964,993 |
| Jul 6, 2026 | 3.90 | 3.96 | 3.80 | 3.95 | 3.95 | 1.94% | 620,725 |
| Jul 2, 2026 | 3.91 | 3.99 | 3.80 | 3.87 | 3.87 | 0.26% | 668,700 |
| Jul 1, 2026 | 4.07 | 4.10 | 3.84 | 3.86 | 3.86 | -5.62% | 650,351 |
| Jun 30, 2026 | 4.00 | 4.19 | 3.93 | 4.09 | 4.09 | 2.25% | 749,791 |
| Jun 29, 2026 | 3.81 | 4.04 | 3.72 | 4.00 | 4.00 | 7.24% | 993,698 |
| Jun 26, 2026 | 3.52 | 3.87 | 3.49 | 3.73 | 3.73 | 4.78% | 943,313 |
| Jun 25, 2026 | 3.55 | 3.77 | 3.40 | 3.56 | 3.56 | - | 1,237,319 |
| Jun 24, 2026 | 3.78 | 3.86 | 3.10 | 3.56 | 3.56 | -5.32% | 2,558,407 |
| Jun 23, 2026 | 3.80 | 3.93 | 3.72 | 3.76 | 3.76 | -3.59% | 800,233 |
| Jun 22, 2026 | 3.99 | 4.17 | 3.83 | 3.90 | 3.90 | -1.76% | 715,143 |
| Jun 18, 2026 | 4.08 | 4.15 | 3.95 | 3.97 | 3.97 | -0.25% | 778,383 |
| Jun 17, 2026 | 4.01 | 4.20 | 3.96 | 3.98 | 3.98 | 0.25% | 889,741 |
| Jun 16, 2026 | 4.08 | 4.09 | 3.94 | 3.97 | 3.97 | -2.70% | 549,211 |
| Jun 15, 2026 | 3.90 | 4.09 | 3.90 | 4.08 | 4.08 | 6.25% | 773,881 |
| Jun 12, 2026 | 3.84 | 3.99 | 3.79 | 3.84 | 3.84 | -2.04% | 598,316 |
| Jun 11, 2026 | 3.76 | 3.96 | 3.74 | 3.92 | 3.92 | 4.26% | 743,526 |
| Jun 10, 2026 | 3.82 | 4.00 | 3.74 | 3.76 | 3.76 | -2.84% | 600,333 |
| Jun 9, 2026 | 4.34 | 4.40 | 3.65 | 3.87 | 3.87 | -10.62% | 2,703,800 |