NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
2.455
-0.185 (-7.01%)
At close: Aug 6, 2025, 4:00 PM
2.550
+0.095 (3.87%)
After-hours: Aug 6, 2025, 7:56 PM EDT
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 2.66 | 2.67 | 2.42 | 2.47 | - | -6.44% | 142,767 |
| 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 |
| Jun 17, 2025 | 3.49 | 3.52 | 3.33 | 3.34 | 3.34 | -4.02% | 191,009 |
| Jun 16, 2025 | 3.54 | 3.61 | 3.44 | 3.48 | 3.48 | 1.16% | 190,748 |
| Jun 13, 2025 | 3.17 | 3.50 | 3.14 | 3.44 | 3.44 | - | 358,054 |
| Jun 12, 2025 | 3.47 | 3.50 | 3.23 | 3.44 | 3.44 | -1.15% | 325,588 |
| Jun 11, 2025 | 3.70 | 3.75 | 3.48 | 3.48 | 3.48 | -4.66% | 277,737 |
| Jun 10, 2025 | 3.77 | 3.83 | 3.40 | 3.65 | 3.65 | -0.54% | 578,492 |
| Jun 9, 2025 | 3.30 | 3.75 | 3.30 | 3.67 | 3.67 | 12.23% | 775,518 |
| Jun 6, 2025 | 3.02 | 3.28 | 2.95 | 3.27 | 3.27 | 11.22% | 405,228 |
| Jun 5, 2025 | 2.98 | 3.04 | 2.82 | 2.94 | 2.94 | -0.34% | 295,329 |
| Jun 4, 2025 | 2.75 | 2.98 | 2.75 | 2.95 | 2.95 | 8.46% | 362,971 |
| Jun 3, 2025 | 2.70 | 2.76 | 2.55 | 2.72 | 2.72 | 1.49% | 205,037 |
| Jun 2, 2025 | 2.66 | 2.71 | 2.61 | 2.68 | 2.68 | 1.52% | 124,231 |
| May 30, 2025 | 2.70 | 2.71 | 2.55 | 2.64 | 2.64 | -1.86% | 137,843 |
| May 29, 2025 | 2.62 | 2.72 | 2.51 | 2.69 | 2.69 | 3.86% | 219,565 |
| May 28, 2025 | 2.57 | 2.65 | 2.47 | 2.59 | 2.59 | 0.39% | 175,158 |
| May 27, 2025 | 2.67 | 2.67 | 2.50 | 2.58 | 2.58 | -1.53% | 207,510 |