Skip to main content
logo
NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
2.180
-0.090 (-3.96%)
At close: Jan 20, 2026, 4:00 PM EST
2.172
-0.009 (-0.39%)
After-hours: Jan 20, 2026, 5:50 PM EST

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20262.232.242.122.182.18-3.96%1,011,825
Jan 16, 20262.182.382.162.272.275.58%1,493,685
Jan 15, 20262.162.252.082.152.15-1,583,503
Jan 14, 20262.182.182.002.152.150.94%21,909,226
Jan 13, 20262.232.242.112.132.13-4.05%488,906
Jan 12, 20262.222.252.072.222.22-555,112
Jan 9, 20262.352.382.192.222.22-4.72%538,859
Jan 8, 20262.432.452.292.332.33-4.90%484,537
Jan 7, 20262.362.482.352.452.452.51%358,970
Jan 6, 20262.372.452.332.392.39-0.83%591,240
Jan 5, 20262.622.622.362.412.41-8.02%1,248,647
Jan 2, 20262.752.772.552.622.62-3.32%698,444
Dec 31, 20252.732.732.542.712.713.04%612,086
Dec 30, 20252.582.652.562.632.631.15%265,393
Dec 29, 20252.592.672.462.602.601.56%489,052
Dec 26, 20252.462.582.402.562.564.92%480,604
Dec 24, 20252.372.462.342.442.442.09%191,118
Dec 23, 20252.382.432.312.392.39-0.83%335,689
Dec 22, 20252.372.522.302.412.411.69%779,248
Dec 19, 20252.202.412.202.372.378.72%544,665
Dec 18, 20252.442.442.182.182.18-4.39%618,586
Dec 17, 20252.122.412.112.282.288.57%1,087,560
Dec 16, 20252.002.141.962.102.106.06%696,633
Dec 15, 20252.102.111.981.981.98-4.35%556,664
Dec 12, 20252.192.242.062.072.07-5.91%595,651
Dec 11, 20252.202.222.092.202.20-0.45%408,019
Dec 10, 20252.252.252.112.212.21-5.96%755,799
Dec 9, 20252.272.392.242.352.353.98%350,813
Dec 8, 20252.382.382.242.262.26-4.24%403,010
Dec 5, 20252.422.422.352.362.36-3.28%205,420
Dec 4, 20252.422.512.362.442.441.24%356,710
Dec 3, 20252.272.412.222.412.416.17%338,456
Dec 2, 20252.452.532.242.272.27-5.02%990,095
Dec 1, 20252.432.452.332.392.39-2.45%547,435
Nov 28, 20252.502.512.362.452.454.70%143,043
Nov 26, 20252.192.372.162.342.347.34%356,303
Nov 25, 20252.242.252.152.182.18-2.68%135,191
Nov 24, 20252.132.252.122.242.245.16%262,925
Nov 21, 20252.002.161.992.132.134.93%438,295
Nov 20, 20252.132.212.002.032.03-4.69%401,704
Nov 19, 20252.292.292.092.132.13-6.58%500,143
Nov 18, 20252.162.302.042.282.288.06%445,748
Nov 17, 20252.292.492.072.112.11-15.26%1,245,806
Nov 14, 20252.532.612.452.492.49-3.86%438,241
Nov 13, 20252.702.812.572.592.59-1.89%475,016
Nov 12, 20252.492.742.462.642.646.02%569,334
Nov 11, 20252.562.572.472.492.49-1.97%183,052
Nov 10, 20252.512.612.502.542.543.67%267,973
Nov 7, 20252.672.702.442.452.45-8.24%704,419
Nov 6, 20252.772.772.602.672.670.38%290,914