Skip to main content
NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
2.040
-0.010 (-0.49%)
At close: May 9, 2025, 4:00 PM
1.974
-0.066 (-3.22%)
After-hours: May 9, 2025, 4:07 PM EDT

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20252.112.121.962.042.04-0.49%70,451
May 8, 20251.952.071.952.052.054.06%139,862
May 7, 20251.961.971.911.971.972.60%75,591
May 6, 20252.022.031.911.921.92-5.42%136,923
May 5, 20252.102.142.012.032.03-1.17%253,561
May 2, 20252.092.102.032.052.05-1.25%96,587
May 1, 20252.112.132.032.082.08-1.89%74,205
Apr 30, 20252.082.121.972.122.123.16%243,181
Apr 29, 20252.072.112.052.062.06-2.14%95,629
Apr 28, 20252.112.112.012.102.101.45%58,704
Apr 25, 20252.072.102.032.072.07-65,449
Apr 24, 20251.982.101.952.072.074.55%107,179
Apr 23, 20251.952.071.931.981.983.66%54,702
Apr 22, 20251.881.951.881.911.912.14%31,133
Apr 21, 20251.881.971.851.871.87-3.11%94,198
Apr 17, 20251.941.961.891.931.93-63,766
Apr 16, 20252.002.001.921.931.93-2.03%38,705
Apr 15, 20252.032.121.961.971.97-2.96%131,979
Apr 14, 20252.052.142.012.032.03-0.98%95,044
Apr 11, 20251.802.081.802.052.0514.53%213,146
Apr 10, 20251.781.801.711.791.790.56%46,372
Apr 9, 20251.701.841.631.781.784.09%107,336
Apr 8, 20251.921.921.691.711.71-5.52%116,885
Apr 7, 20251.662.001.581.811.811.12%242,558
Apr 4, 20251.851.851.761.791.79-4.28%180,118
Apr 3, 20251.951.951.811.871.87-6.97%171,470
Apr 2, 20252.002.071.892.012.013.61%175,509
Apr 1, 20252.062.101.901.941.94-5.37%162,390
Mar 31, 20252.042.121.982.052.050.99%223,706
Mar 28, 20252.072.101.952.032.03-1.93%175,586
Mar 27, 20252.032.091.992.072.07-113,826
Mar 26, 20252.042.081.952.072.072.99%145,584
Mar 25, 20252.012.071.992.012.01-2.90%160,582
Mar 24, 20252.202.202.002.072.07-0.48%200,824
Mar 21, 20252.092.122.032.082.080.48%195,533
Mar 20, 20252.182.182.022.072.07-5.05%301,789
Mar 19, 20252.212.252.032.182.18-0.91%139,572
Mar 18, 20252.032.222.032.202.207.32%186,298
Mar 17, 20252.352.412.022.052.05-12.77%538,987
Mar 14, 20252.092.412.082.352.3513.53%260,951
Mar 13, 20252.172.181.982.072.07-2.82%129,400
Mar 12, 20252.172.172.022.132.130.47%109,331
Mar 11, 20252.052.141.952.122.122.42%100,262
Mar 10, 20252.132.172.022.072.07-4.61%151,674
Mar 7, 20252.142.212.052.172.170.46%126,670
Mar 6, 20252.142.282.062.162.160.93%116,544
Mar 5, 20252.152.152.032.142.140.94%128,674
Mar 4, 20252.002.141.932.122.124.43%223,249
Mar 3, 20252.312.351.842.032.03-10.57%467,853
Feb 28, 20252.252.302.162.272.27-0.87%238,366