NRx Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	1.77	1.85	1.75	1.82	-	0.83%	316,576
Mar 2, 2026	1.84	1.85	1.78	1.81	1.81	-2.96%	366,331
Feb 27, 2026	1.90	1.93	1.86	1.86	1.86	-3.63%	403,612
Feb 26, 2026	1.91	1.99	1.86	1.93	1.93	1.05%	457,720
Feb 25, 2026	1.90	1.98	1.88	1.91	1.91	1.33%	889,361
Feb 24, 2026	1.81	1.91	1.80	1.89	1.89	7.10%	940,343
Feb 23, 2026	1.84	1.88	1.76	1.76	1.76	-4.35%	477,725
Feb 20, 2026	1.82	1.85	1.77	1.84	1.84	-	794,258
Feb 19, 2026	1.78	1.85	1.73	1.84	1.84	3.66%	672,892
Feb 18, 2026	1.79	1.86	1.75	1.78	1.78	-1.39%	395,757
Feb 17, 2026	1.80	1.85	1.73	1.80	1.80	-	474,409
Feb 13, 2026	1.73	1.82	1.73	1.80	1.80	4.05%	256,973
Feb 12, 2026	1.84	1.84	1.70	1.73	1.73	-4.95%	348,790
Feb 11, 2026	1.88	1.90	1.81	1.82	1.82	-3.19%	271,561
Feb 10, 2026	1.96	1.99	1.87	1.88	1.88	-5.53%	365,379
Feb 9, 2026	1.94	2.00	1.82	1.99	1.99	4.19%	469,879
Feb 6, 2026	1.72	1.92	1.71	1.91	1.91	13.69%	525,633
Feb 5, 2026	1.83	1.86	1.66	1.68	1.68	-8.70%	840,801
Feb 4, 2026	2.03	2.08	1.83	1.84	1.84	-9.80%	1,046,059
Feb 3, 2026	2.16	2.16	1.99	2.04	2.04	-5.12%	609,834
Feb 2, 2026	2.10	2.17	2.09	2.15	2.15	2.38%	269,437
Jan 30, 2026	2.15	2.16	2.10	2.10	2.10	-0.94%	380,601
Jan 29, 2026	2.12	2.16	2.06	2.12	2.12	0.47%	691,184
Jan 28, 2026	2.22	2.24	2.08	2.11	2.11	-5.80%	699,205
Jan 27, 2026	2.13	2.24	2.04	2.24	2.24	5.66%	969,546
Jan 26, 2026	2.17	2.17	2.09	2.12	2.12	-2.30%	438,185
Jan 23, 2026	2.30	2.34	2.17	2.17	2.17	-7.26%	688,909
Jan 22, 2026	2.25	2.38	2.24	2.34	2.34	3.54%	615,938
Jan 21, 2026	2.20	2.26	2.18	2.26	2.26	3.67%	395,870
Jan 20, 2026	2.23	2.24	2.12	2.18	2.18	-3.96%	1,032,558
Jan 16, 2026	2.18	2.38	2.16	2.27	2.27	5.58%	1,506,339
Jan 15, 2026	2.16	2.25	2.08	2.15	2.15	-	1,611,315
Jan 14, 2026	2.18	2.18	2.00	2.15	2.15	0.94%	22,030,248
Jan 13, 2026	2.23	2.24	2.11	2.13	2.13	-4.05%	494,456
Jan 12, 2026	2.22	2.25	2.07	2.22	2.22	-	570,892
Jan 9, 2026	2.35	2.38	2.19	2.22	2.22	-4.72%	541,121
Jan 8, 2026	2.43	2.45	2.29	2.33	2.33	-4.90%	484,995
Jan 7, 2026	2.36	2.48	2.35	2.45	2.45	2.51%	359,033
Jan 6, 2026	2.37	2.45	2.33	2.39	2.39	-0.83%	602,187
Jan 5, 2026	2.62	2.62	2.36	2.41	2.41	-8.02%	1,267,059
Jan 2, 2026	2.75	2.77	2.55	2.62	2.62	-3.32%	702,326
Dec 31, 2025	2.73	2.73	2.54	2.71	2.71	3.04%	620,061
Dec 30, 2025	2.58	2.65	2.56	2.63	2.63	1.15%	268,705
Dec 29, 2025	2.59	2.67	2.46	2.60	2.60	1.56%	498,569
Dec 26, 2025	2.46	2.58	2.40	2.56	2.56	4.92%	499,924
Dec 24, 2025	2.37	2.46	2.34	2.44	2.44	2.09%	195,393
Dec 23, 2025	2.38	2.43	2.31	2.39	2.39	-0.83%	337,924
Dec 22, 2025	2.37	2.52	2.30	2.41	2.41	1.69%	781,314
Dec 19, 2025	2.20	2.41	2.20	2.37	2.37	8.72%	547,133
Dec 18, 2025	2.44	2.44	2.18	2.18	2.18	-4.39%	621,148