NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
2.370
+0.190 (8.72%)
At close: Dec 19, 2025, 4:00 PM EST
2.351
-0.019 (-0.80%)
After-hours: Dec 19, 2025, 7:58 PM EST
NRx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.20 | 2.41 | 2.20 | 2.37 | 2.37 | 8.72% | 544,665 |
| Dec 18, 2025 | 2.44 | 2.44 | 2.18 | 2.18 | 2.18 | -4.39% | 618,586 |
| Dec 17, 2025 | 2.12 | 2.41 | 2.11 | 2.28 | 2.28 | 8.57% | 1,087,560 |
| Dec 16, 2025 | 2.00 | 2.14 | 1.96 | 2.10 | 2.10 | 6.06% | 696,633 |
| Dec 15, 2025 | 2.10 | 2.11 | 1.98 | 1.98 | 1.98 | -4.35% | 556,664 |
| Dec 12, 2025 | 2.19 | 2.24 | 2.06 | 2.07 | 2.07 | -5.91% | 595,651 |
| Dec 11, 2025 | 2.20 | 2.22 | 2.09 | 2.20 | 2.20 | -0.45% | 408,019 |
| Dec 10, 2025 | 2.25 | 2.25 | 2.11 | 2.21 | 2.21 | -5.96% | 755,799 |
| Dec 9, 2025 | 2.27 | 2.39 | 2.24 | 2.35 | 2.35 | 3.98% | 350,813 |
| Dec 8, 2025 | 2.38 | 2.38 | 2.24 | 2.26 | 2.26 | -4.24% | 403,010 |
| Dec 5, 2025 | 2.42 | 2.42 | 2.35 | 2.36 | 2.36 | -3.28% | 205,420 |
| Dec 4, 2025 | 2.42 | 2.51 | 2.36 | 2.44 | 2.44 | 1.24% | 356,710 |
| Dec 3, 2025 | 2.27 | 2.41 | 2.22 | 2.41 | 2.41 | 6.17% | 338,456 |
| Dec 2, 2025 | 2.45 | 2.53 | 2.24 | 2.27 | 2.27 | -5.02% | 990,095 |
| Dec 1, 2025 | 2.43 | 2.45 | 2.33 | 2.39 | 2.39 | -2.45% | 547,435 |
| Nov 28, 2025 | 2.50 | 2.51 | 2.36 | 2.45 | 2.45 | 4.70% | 143,043 |
| Nov 26, 2025 | 2.19 | 2.37 | 2.16 | 2.34 | 2.34 | 7.34% | 356,303 |
| Nov 25, 2025 | 2.24 | 2.25 | 2.15 | 2.18 | 2.18 | -2.68% | 135,191 |
| Nov 24, 2025 | 2.13 | 2.25 | 2.12 | 2.24 | 2.24 | 5.16% | 262,925 |
| Nov 21, 2025 | 2.00 | 2.16 | 1.99 | 2.13 | 2.13 | 4.93% | 438,295 |
| Nov 20, 2025 | 2.13 | 2.21 | 2.00 | 2.03 | 2.03 | -4.69% | 401,704 |
| Nov 19, 2025 | 2.29 | 2.29 | 2.09 | 2.13 | 2.13 | -6.58% | 500,143 |
| Nov 18, 2025 | 2.16 | 2.30 | 2.04 | 2.28 | 2.28 | 8.06% | 445,748 |
| Nov 17, 2025 | 2.29 | 2.49 | 2.07 | 2.11 | 2.11 | -15.26% | 1,245,806 |
| Nov 14, 2025 | 2.53 | 2.61 | 2.45 | 2.49 | 2.49 | -3.86% | 438,241 |
| Nov 13, 2025 | 2.70 | 2.81 | 2.57 | 2.59 | 2.59 | -1.89% | 475,016 |
| Nov 12, 2025 | 2.49 | 2.74 | 2.46 | 2.64 | 2.64 | 6.02% | 569,334 |
| Nov 11, 2025 | 2.56 | 2.57 | 2.47 | 2.49 | 2.49 | -1.97% | 183,052 |
| Nov 10, 2025 | 2.51 | 2.61 | 2.50 | 2.54 | 2.54 | 3.67% | 267,973 |
| Nov 7, 2025 | 2.67 | 2.70 | 2.44 | 2.45 | 2.45 | -8.24% | 704,419 |
| Nov 6, 2025 | 2.77 | 2.77 | 2.60 | 2.67 | 2.67 | 0.38% | 290,914 |
| Nov 5, 2025 | 2.75 | 2.79 | 2.65 | 2.66 | 2.66 | -2.92% | 379,035 |
| Nov 4, 2025 | 2.82 | 2.88 | 2.73 | 2.74 | 2.74 | -3.86% | 445,464 |
| Nov 3, 2025 | 3.05 | 3.12 | 2.79 | 2.85 | 2.85 | -8.06% | 767,776 |
| Oct 31, 2025 | 3.07 | 3.38 | 3.00 | 3.10 | 3.10 | 2.65% | 1,108,964 |
| Oct 30, 2025 | 3.04 | 3.14 | 3.00 | 3.02 | 3.02 | -0.98% | 139,847 |
| Oct 29, 2025 | 3.00 | 3.09 | 2.91 | 3.05 | 3.05 | 1.67% | 241,510 |
| Oct 28, 2025 | 3.17 | 3.25 | 2.96 | 3.00 | 3.00 | -4.46% | 579,845 |
| Oct 27, 2025 | 3.22 | 3.32 | 3.12 | 3.14 | 3.14 | -0.32% | 562,617 |
| Oct 24, 2025 | 3.20 | 3.26 | 3.12 | 3.15 | 3.15 | -1.56% | 341,626 |
| Oct 23, 2025 | 3.15 | 3.29 | 3.12 | 3.20 | 3.20 | 1.59% | 219,795 |
| Oct 22, 2025 | 3.19 | 3.26 | 3.05 | 3.15 | 3.15 | -1.87% | 299,470 |
| Oct 21, 2025 | 3.39 | 3.42 | 3.18 | 3.21 | 3.21 | -3.02% | 328,020 |
| Oct 20, 2025 | 3.27 | 3.39 | 3.10 | 3.31 | 3.31 | 4.09% | 410,017 |
| Oct 17, 2025 | 3.02 | 3.23 | 2.95 | 3.18 | 3.18 | 4.61% | 1,195,402 |
| Oct 16, 2025 | 3.18 | 3.18 | 3.04 | 3.04 | 3.04 | -4.10% | 295,975 |
| Oct 15, 2025 | 3.10 | 3.19 | 3.05 | 3.17 | 3.17 | 3.93% | 207,832 |
| Oct 14, 2025 | 3.16 | 3.18 | 2.95 | 3.05 | 3.05 | -2.24% | 395,039 |
| Oct 13, 2025 | 3.24 | 3.24 | 3.10 | 3.12 | 3.12 | -1.58% | 315,011 |
| Oct 10, 2025 | 3.59 | 3.59 | 3.14 | 3.17 | 3.17 | -10.96% | 667,105 |