NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
1.700
+0.020 (1.19%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.63 | 1.68 | 1.60 | 1.68 | 1.68 | 4.35% | 36,130 |
| Sep 24, 2024 | 1.64 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 57,558 |
| Sep 23, 2024 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | 1.23% | 78,743 |
| Sep 20, 2024 | 1.66 | 1.69 | 1.59 | 1.63 | 1.63 | -0.61% | 134,596 |
| Sep 19, 2024 | 1.70 | 1.75 | 1.62 | 1.64 | 1.64 | 1.23% | 23,565 |
| Sep 18, 2024 | 1.69 | 1.69 | 1.59 | 1.62 | 1.62 | -1.22% | 79,684 |
| Sep 17, 2024 | 1.71 | 1.73 | 1.64 | 1.64 | 1.64 | -4.09% | 81,793 |
| Sep 16, 2024 | 1.72 | 1.76 | 1.65 | 1.71 | 1.71 | -0.58% | 56,913 |
| Sep 13, 2024 | 1.76 | 1.85 | 1.68 | 1.72 | 1.72 | -4.44% | 380,263 |
| Sep 12, 2024 | 1.74 | 1.83 | 1.67 | 1.80 | 1.80 | 6.51% | 285,808 |
| Sep 11, 2024 | 1.76 | 1.79 | 1.68 | 1.69 | 1.69 | -2.87% | 168,195 |
| Sep 10, 2024 | 1.70 | 1.75 | 1.67 | 1.74 | 1.74 | 2.96% | 32,610 |
| Sep 9, 2024 | 1.65 | 1.72 | 1.62 | 1.69 | 1.69 | 3.68% | 40,288 |
| Sep 6, 2024 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 32,128 |
| Sep 5, 2024 | 1.65 | 1.66 | 1.59 | 1.65 | 1.65 | 1.23% | 35,303 |
| Sep 4, 2024 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -0.91% | 41,869 |
| Sep 3, 2024 | 1.87 | 1.87 | 1.62 | 1.65 | 1.65 | -12.03% | 121,929 |
| Aug 30, 2024 | 1.81 | 1.91 | 1.75 | 1.87 | 1.87 | 2.19% | 51,836 |
| Aug 29, 2024 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -2.66% | 43,671 |
| Aug 28, 2024 | 1.90 | 1.90 | 1.83 | 1.88 | 1.88 | -2.59% | 72,012 |
| Aug 27, 2024 | 1.99 | 2.07 | 1.86 | 1.93 | 1.93 | 2.12% | 93,860 |
| Aug 26, 2024 | 2.09 | 2.09 | 1.82 | 1.89 | 1.89 | -9.13% | 394,571 |
| Aug 23, 2024 | 2.11 | 2.14 | 2.05 | 2.08 | 2.08 | 1.96% | 37,965 |
| Aug 22, 2024 | 2.00 | 2.08 | 1.93 | 2.04 | 2.04 | 7.37% | 31,999 |
| Aug 21, 2024 | 1.86 | 2.00 | 1.84 | 1.90 | 1.90 | 3.83% | 74,946 |
| Aug 20, 2024 | 1.71 | 1.85 | 1.70 | 1.83 | 1.83 | 5.54% | 50,161 |
| Aug 19, 2024 | 1.80 | 1.80 | 1.68 | 1.73 | 1.73 | 0.23% | 120,534 |
| Aug 16, 2024 | 1.83 | 1.83 | 1.73 | 1.73 | 1.73 | -0.57% | 62,597 |
| Aug 15, 2024 | 1.93 | 1.93 | 1.73 | 1.74 | 1.74 | -6.45% | 82,789 |
| Aug 14, 2024 | 1.90 | 1.92 | 1.80 | 1.86 | 1.86 | -2.11% | 90,889 |
| Aug 13, 2024 | 1.93 | 2.14 | 1.90 | 1.90 | 1.90 | -7.32% | 241,769 |
| Aug 12, 2024 | 2.08 | 2.13 | 1.99 | 2.05 | 2.05 | 1.49% | 22,942 |
| Aug 9, 2024 | 1.95 | 2.14 | 1.95 | 2.02 | 2.02 | -2.42% | 18,038 |
| Aug 8, 2024 | 1.99 | 2.07 | 1.97 | 2.07 | 2.07 | 6.15% | 19,436 |
| Aug 7, 2024 | 2.14 | 2.15 | 1.95 | 1.95 | 1.95 | -3.47% | 65,418 |
| Aug 6, 2024 | 2.08 | 2.15 | 2.02 | 2.02 | 2.02 | 0.50% | 19,063 |
| Aug 5, 2024 | 2.08 | 2.11 | 1.91 | 2.01 | 2.01 | -5.19% | 99,600 |
| Aug 2, 2024 | 2.29 | 2.33 | 2.10 | 2.12 | 2.12 | -1.40% | 49,840 |
| Aug 1, 2024 | 2.35 | 2.40 | 2.15 | 2.15 | 2.15 | -6.11% | 75,978 |
| Jul 31, 2024 | 2.27 | 2.38 | 2.26 | 2.29 | 2.29 | 1.33% | 30,287 |
| Jul 30, 2024 | 2.36 | 2.49 | 2.26 | 2.26 | 2.26 | -4.24% | 58,785 |
| Jul 29, 2024 | 2.42 | 2.55 | 2.35 | 2.36 | 2.36 | -2.07% | 166,763 |
| Jul 26, 2024 | 2.50 | 2.50 | 2.38 | 2.41 | 2.41 | 2.99% | 13,979 |
| Jul 25, 2024 | 2.40 | 2.47 | 2.34 | 2.34 | 2.34 | -3.70% | 38,921 |
| Jul 24, 2024 | 2.35 | 2.47 | 2.35 | 2.43 | 2.43 | 0.41% | 20,880 |
| Jul 23, 2024 | 2.28 | 2.47 | 2.22 | 2.42 | 2.42 | 3.42% | 48,573 |
| Jul 22, 2024 | 2.36 | 2.38 | 2.25 | 2.34 | 2.34 | 0.43% | 37,917 |
| Jul 19, 2024 | 2.33 | 2.40 | 2.33 | 2.33 | 2.33 | - | 14,721 |
| Jul 18, 2024 | 2.49 | 2.49 | 2.30 | 2.33 | 2.33 | -2.10% | 44,530 |
| Jul 17, 2024 | 2.46 | 2.52 | 2.35 | 2.38 | 2.38 | -4.80% | 31,956 |
| Jul 16, 2024 | 2.40 | 2.55 | 2.40 | 2.50 | 2.50 | 4.60% | 95,787 |
| Jul 15, 2024 | 2.41 | 2.49 | 2.31 | 2.39 | 2.39 | -3.63% | 104,007 |
| Jul 12, 2024 | 2.39 | 2.55 | 2.38 | 2.48 | 2.48 | 2.48% | 50,629 |
| Jul 11, 2024 | 2.42 | 2.50 | 2.38 | 2.42 | 2.42 | 2.54% | 39,653 |
| Jul 10, 2024 | 2.15 | 2.46 | 2.15 | 2.36 | 2.36 | 9.77% | 203,864 |
| Jul 9, 2024 | 2.39 | 2.39 | 2.15 | 2.15 | 2.15 | -7.33% | 80,245 |
| Jul 8, 2024 | 2.42 | 2.43 | 2.28 | 2.32 | 2.32 | -6.83% | 72,874 |
| Jul 5, 2024 | 2.66 | 2.66 | 2.43 | 2.49 | 2.49 | -3.49% | 53,251 |
| Jul 3, 2024 | 2.61 | 2.69 | 2.58 | 2.58 | 2.58 | -0.77% | 20,705 |
| Jul 2, 2024 | 2.57 | 2.69 | 2.53 | 2.60 | 2.60 | 0.78% | 34,993 |
| Jul 1, 2024 | 2.44 | 2.70 | 2.44 | 2.58 | 2.58 | 5.74% | 67,180 |
| Jun 28, 2024 | 2.58 | 2.69 | 2.40 | 2.44 | 2.44 | -6.87% | 110,129 |
| Jun 27, 2024 | 2.50 | 2.77 | 2.42 | 2.62 | 2.62 | 8.71% | 68,711 |
| Jun 26, 2024 | 2.52 | 2.60 | 2.35 | 2.41 | 2.41 | -10.41% | 132,695 |
| Jun 25, 2024 | 2.60 | 2.74 | 2.59 | 2.69 | 2.69 | 0.75% | 28,119 |
| Jun 24, 2024 | 2.68 | 2.81 | 2.57 | 2.67 | 2.67 | 0.75% | 104,641 |
| Jun 21, 2024 | 2.90 | 2.96 | 2.64 | 2.65 | 2.65 | -8.62% | 119,240 |
| Jun 20, 2024 | 3.05 | 3.10 | 2.78 | 2.90 | 2.90 | -4.92% | 86,547 |
| Jun 18, 2024 | 3.07 | 3.17 | 3.02 | 3.05 | 3.05 | -0.65% | 41,354 |
| Jun 17, 2024 | 3.04 | 3.19 | 3.04 | 3.07 | 3.07 | 1.32% | 52,639 |
| Jun 14, 2024 | 3.46 | 3.46 | 3.00 | 3.03 | 3.03 | -11.92% | 182,903 |
| Jun 13, 2024 | 3.36 | 3.52 | 3.29 | 3.44 | 3.44 | 1.78% | 31,878 |
| Jun 12, 2024 | 3.37 | 3.43 | 3.33 | 3.38 | 3.38 | 1.81% | 40,663 |
| Jun 11, 2024 | 3.27 | 3.40 | 3.21 | 3.32 | 3.32 | 4.40% | 63,210 |
| Jun 10, 2024 | 3.20 | 3.39 | 3.04 | 3.18 | 3.18 | -0.93% | 87,643 |
| Jun 7, 2024 | 3.35 | 3.40 | 3.20 | 3.21 | 3.21 | -5.59% | 95,467 |
| Jun 6, 2024 | 3.54 | 3.66 | 3.40 | 3.40 | 3.40 | -4.49% | 135,969 |
| Jun 5, 2024 | 3.35 | 3.71 | 3.32 | 3.56 | 3.56 | 0.56% | 199,472 |
| Jun 4, 2024 | 3.90 | 3.97 | 3.48 | 3.54 | 3.54 | -8.53% | 231,387 |
| Jun 3, 2024 | 3.95 | 4.21 | 3.80 | 3.87 | 3.87 | 1.57% | 298,885 |
| May 31, 2024 | 3.67 | 3.89 | 3.65 | 3.81 | 3.81 | 3.53% | 64,953 |
| May 30, 2024 | 3.81 | 3.87 | 3.65 | 3.68 | 3.68 | -3.41% | 124,829 |
| May 29, 2024 | 3.84 | 4.03 | 3.76 | 3.81 | 3.81 | -0.52% | 238,786 |
| May 28, 2024 | 3.97 | 4.03 | 3.76 | 3.83 | 3.83 | -3.04% | 133,621 |
| May 24, 2024 | 3.64 | 4.03 | 3.55 | 3.95 | 3.95 | 9.12% | 164,488 |
| May 23, 2024 | 3.95 | 3.95 | 3.59 | 3.62 | 3.62 | -7.18% | 122,488 |
| May 22, 2024 | 3.89 | 4.05 | 3.76 | 3.90 | 3.90 | 1.04% | 79,445 |
| May 21, 2024 | 4.05 | 4.49 | 3.78 | 3.86 | 3.86 | -4.93% | 340,343 |
| May 20, 2024 | 3.50 | 4.21 | 3.50 | 4.06 | 4.06 | 14.69% | 379,750 |
| May 17, 2024 | 3.55 | 3.79 | 3.45 | 3.54 | 3.54 | 0.57% | 203,700 |
| May 16, 2024 | 3.25 | 3.99 | 3.25 | 3.52 | 3.52 | 8.98% | 920,229 |
| May 15, 2024 | 3.23 | 3.25 | 3.02 | 3.23 | 3.23 | 1.57% | 182,108 |
| May 14, 2024 | 3.01 | 3.29 | 2.93 | 3.18 | 3.18 | 6.35% | 271,403 |
| May 13, 2024 | 3.06 | 3.09 | 2.87 | 2.99 | 2.99 | -1.64% | 170,661 |
| May 10, 2024 | 2.93 | 3.19 | 2.90 | 3.04 | 3.04 | 3.75% | 361,172 |
| May 9, 2024 | 2.80 | 3.10 | 2.74 | 2.93 | 2.93 | 3.90% | 590,434 |
| May 8, 2024 | 2.83 | 2.99 | 2.67 | 2.82 | 2.82 | 0.36% | 399,808 |
| May 7, 2024 | 3.06 | 3.23 | 2.74 | 2.81 | 2.81 | -8.17% | 1,069,439 |
| May 6, 2024 | 2.32 | 3.75 | 2.32 | 3.06 | 3.06 | 45.71% | 9,310,734 |
| May 3, 2024 | 2.13 | 2.44 | 2.01 | 2.10 | 2.10 | 1.94% | 268,096 |