NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
2.600
-0.110 (-4.06%)
Oct 16, 2026, 4:00 PM EDT - Market closed
NRx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.70 | 2.76 | 2.57 | 2.60 | 2.60 | -4.06% | 1,210,191 |
| Oct 15, 2026 | 2.53 | 2.77 | 2.48 | 2.71 | 2.71 | 4.63% | 1,177,417 |
| Oct 14, 2026 | 2.64 | 2.71 | 2.56 | 2.59 | 2.59 | -4.07% | 693,633 |
| Oct 13, 2026 | 2.85 | 2.85 | 2.68 | 2.70 | 2.70 | -5.26% | 551,301 |
| Oct 12, 2026 | 2.85 | 2.93 | 2.82 | 2.85 | 2.85 | - | 479,134 |
| Oct 9, 2026 | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | -1.38% | 289,148 |
| Oct 8, 2026 | 2.88 | 2.90 | 2.81 | 2.89 | 2.89 | -0.34% | 644,036 |
| Oct 7, 2026 | 2.88 | 2.93 | 2.87 | 2.90 | 2.90 | -1.36% | 404,413 |
| Oct 6, 2026 | 2.89 | 2.98 | 2.83 | 2.94 | 2.94 | 2.44% | 418,051 |
| Oct 5, 2026 | 2.91 | 2.93 | 2.79 | 2.87 | 2.87 | -1.20% | 664,700 |
| Oct 2, 2026 | 2.91 | 2.94 | 2.82 | 2.91 | 2.91 | 1.93% | 606,751 |
| Oct 1, 2026 | 2.94 | 3.00 | 2.83 | 2.85 | 2.85 | -2.40% | 613,965 |
| Sep 30, 2026 | 3.04 | 3.06 | 2.91 | 2.92 | 2.92 | - | 1,170,551 |
| Sep 29, 2026 | 2.92 | 2.97 | 2.87 | 2.92 | 2.92 | 1.74% | 515,784 |
| Sep 28, 2026 | 2.95 | 3.01 | 2.87 | 2.87 | 2.87 | -4.17% | 736,822 |
| Sep 25, 2026 | 3.07 | 3.09 | 2.92 | 3.00 | 3.00 | -1.16% | 793,377 |
| Sep 24, 2026 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | -4.11% | 681,052 |
| Sep 23, 2026 | 3.29 | 3.35 | 3.12 | 3.16 | 3.16 | -4.82% | 552,500 |
| Sep 22, 2026 | 3.30 | 3.33 | 3.21 | 3.32 | 3.32 | 0.91% | 495,041 |
| Sep 21, 2026 | 3.37 | 3.39 | 3.29 | 3.29 | 3.29 | -0.90% | 380,010 |
| Sep 18, 2026 | 3.38 | 3.42 | 3.31 | 3.32 | 3.32 | -2.06% | 947,272 |
| Sep 17, 2026 | 3.38 | 3.52 | 3.36 | 3.39 | 3.39 | 1.19% | 789,018 |
| Sep 16, 2026 | 3.39 | 3.45 | 3.32 | 3.35 | 3.35 | -1.47% | 716,043 |
| Sep 15, 2026 | 3.46 | 3.47 | 3.16 | 3.40 | 3.40 | -2.58% | 1,257,746 |
| Sep 14, 2026 | 3.37 | 3.61 | 3.35 | 3.49 | 3.49 | 2.65% | 1,205,425 |
| Sep 11, 2026 | 3.44 | 3.44 | 3.37 | 3.40 | 3.40 | - | 356,231 |
| Sep 10, 2026 | 3.36 | 3.45 | 3.32 | 3.40 | 3.40 | 0.89% | 480,116 |
| Sep 9, 2026 | 3.48 | 3.52 | 3.34 | 3.37 | 3.37 | -2.88% | 520,713 |
| Sep 8, 2026 | 3.50 | 3.54 | 3.42 | 3.47 | 3.47 | -0.57% | 705,974 |
| Sep 4, 2026 | 3.43 | 3.50 | 3.39 | 3.49 | 3.49 | 1.75% | 487,720 |
| Sep 3, 2026 | 3.48 | 3.50 | 3.43 | 3.43 | 3.43 | -0.87% | 237,362 |
| Sep 2, 2026 | 3.46 | 3.50 | 3.38 | 3.46 | 3.46 | 0.58% | 418,341 |
| Sep 1, 2026 | 3.45 | 3.51 | 3.42 | 3.44 | 3.44 | -1.15% | 392,760 |
| Aug 31, 2026 | 3.52 | 3.55 | 3.43 | 3.48 | 3.48 | -1.97% | 427,013 |
| Aug 28, 2026 | 3.63 | 3.68 | 3.50 | 3.55 | 3.55 | -1.93% | 695,596 |
| Aug 27, 2026 | 3.51 | 3.62 | 3.47 | 3.62 | 3.62 | 4.62% | 584,036 |
| Aug 26, 2026 | 3.62 | 3.62 | 3.38 | 3.46 | 3.46 | -5.72% | 1,011,362 |
| Aug 25, 2026 | 3.49 | 3.69 | 3.43 | 3.67 | 3.67 | 6.38% | 895,953 |
| Aug 24, 2026 | 3.52 | 3.61 | 3.44 | 3.45 | 3.45 | -3.09% | 898,336 |
| Aug 21, 2026 | 3.52 | 3.60 | 3.44 | 3.56 | 3.56 | 1.42% | 615,302 |
| Aug 20, 2026 | 3.36 | 3.55 | 3.33 | 3.51 | 3.51 | 5.41% | 811,738 |
| Aug 19, 2026 | 3.53 | 3.64 | 3.32 | 3.33 | 3.33 | -3.20% | 713,627 |
| Aug 18, 2026 | 3.39 | 3.47 | 3.28 | 3.44 | 3.44 | 0.29% | 905,074 |
| Aug 17, 2026 | 3.10 | 3.67 | 3.09 | 3.43 | 3.43 | 4.89% | 1,265,211 |
| Aug 14, 2026 | 3.37 | 3.40 | 3.16 | 3.27 | 3.27 | -2.10% | 1,128,895 |
| Aug 13, 2026 | 3.41 | 3.63 | 3.32 | 3.34 | 3.34 | -0.60% | 1,238,582 |
| Aug 12, 2026 | 3.40 | 3.50 | 3.29 | 3.36 | 3.36 | -1.18% | 927,898 |
| Aug 11, 2026 | 3.39 | 3.64 | 3.35 | 3.40 | 3.40 | 1.49% | 1,166,960 |
| Aug 10, 2026 | 3.51 | 3.64 | 3.31 | 3.35 | 3.35 | -6.42% | 1,996,331 |
| Aug 7, 2026 | 3.50 | 4.15 | 3.37 | 3.58 | 3.58 | 15.86% | 5,676,501 |