NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
1.910
-0.020 (-1.04%)
Apr 17, 2025, 4:00 PM EDT - Market closed
NRx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.94 | 1.96 | 1.89 | 1.93 | 1.93 | - | 63,766 |
| Apr 16, 2025 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -2.03% | 38,705 |
| Apr 15, 2025 | 2.03 | 2.12 | 1.96 | 1.97 | 1.97 | -2.96% | 131,979 |
| Apr 14, 2025 | 2.05 | 2.14 | 2.01 | 2.03 | 2.03 | -0.98% | 95,044 |
| Apr 11, 2025 | 1.80 | 2.08 | 1.80 | 2.05 | 2.05 | 14.53% | 213,146 |
| Apr 10, 2025 | 1.78 | 1.80 | 1.71 | 1.79 | 1.79 | 0.56% | 46,372 |
| Apr 9, 2025 | 1.70 | 1.84 | 1.63 | 1.78 | 1.78 | 4.09% | 107,336 |
| Apr 8, 2025 | 1.92 | 1.92 | 1.69 | 1.71 | 1.71 | -5.52% | 116,885 |
| Apr 7, 2025 | 1.66 | 2.00 | 1.58 | 1.81 | 1.81 | 1.12% | 242,558 |
| Apr 4, 2025 | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -4.28% | 180,118 |
| Apr 3, 2025 | 1.95 | 1.95 | 1.81 | 1.87 | 1.87 | -6.97% | 171,470 |
| Apr 2, 2025 | 2.00 | 2.07 | 1.89 | 2.01 | 2.01 | 3.61% | 175,509 |
| Apr 1, 2025 | 2.06 | 2.10 | 1.90 | 1.94 | 1.94 | -5.37% | 162,390 |
| Mar 31, 2025 | 2.04 | 2.12 | 1.98 | 2.05 | 2.05 | 0.99% | 223,706 |
| Mar 28, 2025 | 2.07 | 2.10 | 1.95 | 2.03 | 2.03 | -1.93% | 175,586 |
| Mar 27, 2025 | 2.03 | 2.09 | 1.99 | 2.07 | 2.07 | - | 113,826 |
| Mar 26, 2025 | 2.04 | 2.08 | 1.95 | 2.07 | 2.07 | 2.99% | 145,584 |
| Mar 25, 2025 | 2.01 | 2.07 | 1.99 | 2.01 | 2.01 | -2.90% | 160,582 |
| Mar 24, 2025 | 2.20 | 2.20 | 2.00 | 2.07 | 2.07 | -0.48% | 200,824 |
| Mar 21, 2025 | 2.09 | 2.12 | 2.03 | 2.08 | 2.08 | 0.48% | 195,533 |
| Mar 20, 2025 | 2.18 | 2.18 | 2.02 | 2.07 | 2.07 | -5.05% | 301,789 |
| Mar 19, 2025 | 2.21 | 2.25 | 2.03 | 2.18 | 2.18 | -0.91% | 139,572 |
| Mar 18, 2025 | 2.03 | 2.22 | 2.03 | 2.20 | 2.20 | 7.32% | 186,298 |
| Mar 17, 2025 | 2.35 | 2.41 | 2.02 | 2.05 | 2.05 | -12.77% | 538,987 |
| Mar 14, 2025 | 2.09 | 2.41 | 2.08 | 2.35 | 2.35 | 13.53% | 260,951 |
| Mar 13, 2025 | 2.17 | 2.18 | 1.98 | 2.07 | 2.07 | -2.82% | 129,400 |
| Mar 12, 2025 | 2.17 | 2.17 | 2.02 | 2.13 | 2.13 | 0.47% | 109,331 |
| Mar 11, 2025 | 2.05 | 2.14 | 1.95 | 2.12 | 2.12 | 2.42% | 100,262 |
| Mar 10, 2025 | 2.13 | 2.17 | 2.02 | 2.07 | 2.07 | -4.61% | 151,674 |
| Mar 7, 2025 | 2.14 | 2.21 | 2.05 | 2.17 | 2.17 | 0.46% | 126,670 |
| Mar 6, 2025 | 2.14 | 2.28 | 2.06 | 2.16 | 2.16 | 0.93% | 116,544 |
| Mar 5, 2025 | 2.15 | 2.15 | 2.03 | 2.14 | 2.14 | 0.94% | 128,674 |
| Mar 4, 2025 | 2.00 | 2.14 | 1.93 | 2.12 | 2.12 | 4.43% | 223,249 |
| Mar 3, 2025 | 2.31 | 2.35 | 1.84 | 2.03 | 2.03 | -10.57% | 467,853 |
| Feb 28, 2025 | 2.25 | 2.30 | 2.16 | 2.27 | 2.27 | -0.87% | 238,366 |
| Feb 27, 2025 | 2.42 | 2.46 | 2.26 | 2.29 | 2.29 | -5.76% | 130,244 |
| Feb 26, 2025 | 2.33 | 2.48 | 2.31 | 2.43 | 2.43 | 4.29% | 214,834 |
| Feb 25, 2025 | 2.43 | 2.51 | 2.21 | 2.33 | 2.33 | -2.10% | 257,599 |
| Feb 24, 2025 | 2.36 | 2.42 | 2.27 | 2.38 | 2.38 | 4.39% | 205,376 |
| Feb 21, 2025 | 2.43 | 2.49 | 2.25 | 2.28 | 2.28 | -6.94% | 322,842 |
| Feb 20, 2025 | 2.50 | 2.52 | 2.41 | 2.45 | 2.45 | -3.54% | 276,928 |
| Feb 19, 2025 | 2.75 | 2.82 | 2.49 | 2.54 | 2.54 | -6.62% | 387,372 |
| Feb 18, 2025 | 2.82 | 2.97 | 2.68 | 2.72 | 2.72 | -4.56% | 300,720 |
| Feb 14, 2025 | 2.93 | 3.07 | 2.82 | 2.85 | 2.85 | -3.06% | 281,616 |
| Feb 13, 2025 | 2.90 | 2.95 | 2.80 | 2.94 | 2.94 | - | 177,120 |
| Feb 12, 2025 | 3.06 | 3.07 | 2.91 | 2.94 | 2.94 | -0.34% | 165,515 |
| Feb 11, 2025 | 3.01 | 3.01 | 2.80 | 2.95 | 2.95 | -2.64% | 162,659 |
| Feb 10, 2025 | 2.92 | 3.13 | 2.91 | 3.03 | 3.03 | 3.06% | 261,975 |
| Feb 7, 2025 | 3.26 | 3.34 | 2.86 | 2.94 | 2.94 | -7.55% | 465,203 |
| Feb 6, 2025 | 2.78 | 3.44 | 2.78 | 3.18 | 3.18 | 11.97% | 911,518 |