NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
2.520
-0.060 (-2.33%)
At close: Aug 28, 2025, 4:00 PM
2.530
+0.010 (0.40%)
After-hours: Aug 28, 2025, 7:53 PM EDT
NRx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.56 | 2.60 | 2.50 | 2.52 | 2.52 | -2.33% | 282,700 |
| Aug 27, 2025 | 2.81 | 2.81 | 2.55 | 2.58 | 2.58 | -1.90% | 769,383 |
| Aug 26, 2025 | 2.78 | 2.83 | 2.58 | 2.63 | 2.63 | -2.23% | 783,511 |
| Aug 25, 2025 | 2.68 | 2.82 | 2.66 | 2.69 | 2.69 | 1.89% | 542,592 |
| Aug 22, 2025 | 2.59 | 2.69 | 2.54 | 2.64 | 2.64 | 4.35% | 702,381 |
| Aug 21, 2025 | 2.60 | 2.67 | 2.53 | 2.53 | 2.53 | -3.44% | 239,465 |
| Aug 20, 2025 | 2.50 | 2.65 | 2.40 | 2.62 | 2.62 | 4.59% | 263,513 |
| Aug 19, 2025 | 2.83 | 2.83 | 2.48 | 2.51 | 2.51 | -9.24% | 464,682 |
| Aug 18, 2025 | 2.86 | 2.86 | 2.60 | 2.76 | 2.76 | -4.50% | 904,943 |
| Aug 15, 2025 | 2.76 | 2.95 | 2.60 | 2.89 | 2.89 | 8.24% | 570,761 |
| Aug 14, 2025 | 2.65 | 2.79 | 2.64 | 2.67 | 2.67 | 5.53% | 642,457 |
| Aug 13, 2025 | 2.41 | 2.55 | 2.35 | 2.53 | 2.53 | 5.86% | 326,348 |
| Aug 12, 2025 | 2.37 | 2.45 | 2.30 | 2.39 | 2.39 | 3.02% | 346,238 |
| Aug 11, 2025 | 2.60 | 2.68 | 2.32 | 2.32 | 2.32 | -7.94% | 1,764,270 |
| Aug 8, 2025 | 2.47 | 2.67 | 2.43 | 2.52 | 2.52 | 2.44% | 174,831 |
| Aug 7, 2025 | 2.48 | 2.50 | 2.43 | 2.46 | 2.46 | 0.20% | 101,573 |
| Aug 6, 2025 | 2.66 | 2.67 | 2.42 | 2.46 | 2.46 | -7.01% | 185,891 |
| Aug 5, 2025 | 2.79 | 2.79 | 2.61 | 2.64 | 2.64 | -2.94% | 149,320 |
| Aug 4, 2025 | 2.68 | 2.77 | 2.65 | 2.72 | 2.72 | 5.02% | 104,568 |
| Aug 1, 2025 | 2.66 | 2.69 | 2.56 | 2.59 | 2.59 | -3.72% | 124,672 |
| Jul 31, 2025 | 2.80 | 2.83 | 2.63 | 2.69 | 2.69 | -4.27% | 210,084 |
| Jul 30, 2025 | 2.90 | 2.90 | 2.77 | 2.81 | 2.81 | -2.43% | 159,314 |
| Jul 29, 2025 | 2.94 | 2.96 | 2.82 | 2.88 | 2.88 | -1.71% | 110,586 |
| Jul 28, 2025 | 3.02 | 3.02 | 2.92 | 2.93 | 2.93 | -2.33% | 108,506 |
| Jul 25, 2025 | 2.99 | 3.05 | 2.98 | 3.00 | 3.00 | 0.33% | 105,539 |
| Jul 24, 2025 | 3.02 | 3.15 | 2.99 | 2.99 | 2.99 | -1.32% | 106,921 |
| Jul 23, 2025 | 3.00 | 3.10 | 2.99 | 3.03 | 3.03 | 1.34% | 73,898 |
| Jul 22, 2025 | 2.98 | 3.06 | 2.96 | 2.99 | 2.99 | 0.34% | 118,489 |
| Jul 21, 2025 | 2.93 | 3.05 | 2.90 | 2.98 | 2.98 | 1.36% | 182,208 |
| Jul 18, 2025 | 3.05 | 3.05 | 2.89 | 2.94 | 2.94 | -2.97% | 183,197 |
| Jul 17, 2025 | 3.00 | 3.10 | 3.00 | 3.03 | 3.03 | 0.66% | 137,936 |
| Jul 16, 2025 | 3.15 | 3.17 | 3.00 | 3.01 | 3.01 | -3.22% | 191,268 |
| Jul 15, 2025 | 3.21 | 3.22 | 3.03 | 3.11 | 3.11 | -3.12% | 189,908 |
| Jul 14, 2025 | 3.22 | 3.28 | 3.15 | 3.21 | 3.21 | - | 121,348 |
| Jul 11, 2025 | 3.26 | 3.32 | 3.12 | 3.21 | 3.21 | -1.83% | 169,603 |
| Jul 10, 2025 | 3.35 | 3.38 | 3.25 | 3.27 | 3.27 | -2.68% | 114,144 |
| Jul 9, 2025 | 3.42 | 3.47 | 3.32 | 3.36 | 3.36 | -0.59% | 162,158 |
| Jul 8, 2025 | 3.38 | 3.47 | 3.35 | 3.38 | 3.38 | 0.30% | 164,174 |
| Jul 7, 2025 | 3.33 | 3.44 | 3.33 | 3.37 | 3.37 | -0.30% | 108,737 |
| Jul 3, 2025 | 3.30 | 3.39 | 3.21 | 3.38 | 3.38 | 1.81% | 93,865 |
| Jul 2, 2025 | 3.15 | 3.33 | 3.10 | 3.32 | 3.32 | 6.07% | 164,264 |
| Jul 1, 2025 | 3.25 | 3.25 | 3.10 | 3.13 | 3.13 | -3.99% | 187,512 |
| Jun 30, 2025 | 3.41 | 3.42 | 3.21 | 3.26 | 3.26 | -4.68% | 271,290 |
| Jun 27, 2025 | 3.50 | 3.51 | 3.30 | 3.42 | 3.42 | -2.29% | 259,890 |
| Jun 26, 2025 | 3.32 | 3.53 | 3.22 | 3.50 | 3.50 | 7.03% | 265,177 |
| Jun 25, 2025 | 3.28 | 3.32 | 3.16 | 3.27 | 3.27 | 1.55% | 203,102 |
| Jun 24, 2025 | 3.08 | 3.25 | 2.98 | 3.22 | 3.22 | 3.87% | 285,558 |
| Jun 23, 2025 | 3.19 | 3.20 | 2.90 | 3.10 | 3.10 | -4.91% | 319,738 |
| Jun 20, 2025 | 3.34 | 3.39 | 3.15 | 3.26 | 3.26 | 0.93% | 200,883 |
| Jun 18, 2025 | 3.34 | 3.42 | 3.23 | 3.23 | 3.23 | -3.29% | 220,363 |