Skip to main content
logo
NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
1.880
-0.110 (-5.53%)
At close: Feb 10, 2026, 4:00 PM EST
1.872
-0.008 (-0.44%)
After-hours: Feb 10, 2026, 7:58 PM EST

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20261.961.991.871.881.88-5.53%365,379
Feb 9, 20261.942.001.821.991.994.19%469,879
Feb 6, 20261.721.921.711.911.9113.69%525,633
Feb 5, 20261.831.861.661.681.68-8.70%840,801
Feb 4, 20262.032.081.831.841.84-9.80%1,046,059
Feb 3, 20262.162.161.992.042.04-5.12%609,834
Feb 2, 20262.102.172.092.152.152.38%269,437
Jan 30, 20262.152.162.102.102.10-0.94%380,601
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
Jan 7, 20262.362.482.352.452.452.51%359,033
Jan 6, 20262.372.452.332.392.39-0.83%602,187
Jan 5, 20262.622.622.362.412.41-8.02%1,267,059
Jan 2, 20262.752.772.552.622.62-3.32%702,326
Dec 31, 20252.732.732.542.712.713.04%620,061
Dec 30, 20252.582.652.562.632.631.15%268,705
Dec 29, 20252.592.672.462.602.601.56%498,569
Dec 26, 20252.462.582.402.562.564.92%499,924
Dec 24, 20252.372.462.342.442.442.09%195,393
Dec 23, 20252.382.432.312.392.39-0.83%337,924
Dec 22, 20252.372.522.302.412.411.69%781,314
Dec 19, 20252.202.412.202.372.378.72%547,133
Dec 18, 20252.442.442.182.182.18-4.39%621,148
Dec 17, 20252.122.412.112.282.288.57%1,090,384
Dec 16, 20252.002.141.962.102.106.06%696,633
Dec 15, 20252.102.111.981.981.98-4.35%556,664
Dec 12, 20252.192.242.062.072.07-5.91%595,651
Dec 11, 20252.202.222.092.202.20-0.45%408,019
Dec 10, 20252.252.252.112.212.21-5.96%755,799
Dec 9, 20252.272.392.242.352.353.98%350,813
Dec 8, 20252.382.382.242.262.26-4.24%403,010
Dec 5, 20252.422.422.352.362.36-3.28%205,420
Dec 4, 20252.422.512.362.442.441.24%356,710
Dec 3, 20252.272.412.222.412.416.17%338,456
Dec 2, 20252.452.532.242.272.27-5.02%990,095
Dec 1, 20252.432.452.332.392.39-2.45%547,435
Nov 28, 20252.502.512.362.452.454.70%143,043