NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
2.270
-0.120 (-5.02%)
Dec 2, 2025, 3:47 PM EST - Market open
NRx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.45 | 2.53 | 2.29 | 2.25 | - | -5.86% | 714,933 |
| Dec 1, 2025 | 2.43 | 2.45 | 2.33 | 2.39 | 2.39 | -2.45% | 492,370 |
| Nov 28, 2025 | 2.50 | 2.51 | 2.36 | 2.45 | 2.45 | 4.70% | 141,996 |
| Nov 26, 2025 | 2.19 | 2.37 | 2.16 | 2.34 | 2.34 | 7.34% | 349,262 |
| Nov 25, 2025 | 2.24 | 2.25 | 2.15 | 2.18 | 2.18 | -2.68% | 135,086 |
| Nov 24, 2025 | 2.13 | 2.25 | 2.12 | 2.24 | 2.24 | 5.16% | 255,674 |
| Nov 21, 2025 | 2.00 | 2.16 | 1.99 | 2.13 | 2.13 | 4.93% | 435,747 |
| Nov 20, 2025 | 2.13 | 2.21 | 2.00 | 2.03 | 2.03 | -4.69% | 401,145 |
| 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 |
| Oct 9, 2025 | 3.60 | 3.68 | 3.42 | 3.56 | 3.56 | -0.56% | 445,536 |
| Oct 8, 2025 | 3.66 | 3.75 | 3.46 | 3.58 | 3.58 | -2.45% | 371,464 |
| Oct 7, 2025 | 3.35 | 3.84 | 3.32 | 3.67 | 3.67 | 9.55% | 651,013 |
| Oct 6, 2025 | 3.29 | 3.44 | 3.27 | 3.35 | 3.35 | 2.45% | 550,088 |
| Oct 3, 2025 | 3.33 | 3.39 | 3.23 | 3.27 | 3.27 | -1.80% | 297,877 |
| Oct 2, 2025 | 3.38 | 3.40 | 3.20 | 3.33 | 3.33 | -0.30% | 260,175 |
| Oct 1, 2025 | 3.31 | 3.40 | 3.19 | 3.34 | 3.34 | 1.21% | 323,994 |
| Sep 30, 2025 | 3.27 | 3.48 | 3.20 | 3.30 | 3.30 | 1.54% | 438,852 |
| Sep 29, 2025 | 3.03 | 3.36 | 3.00 | 3.25 | 3.25 | 10.17% | 779,891 |
| Sep 26, 2025 | 2.90 | 2.95 | 2.83 | 2.95 | 2.95 | 1.37% | 219,173 |
| Sep 25, 2025 | 2.99 | 3.02 | 2.90 | 2.91 | 2.91 | -2.68% | 267,855 |
| Sep 24, 2025 | 3.03 | 3.18 | 2.95 | 2.99 | 2.99 | 4.91% | 868,041 |
| Sep 23, 2025 | 2.87 | 2.94 | 2.81 | 2.85 | 2.85 | -0.70% | 329,994 |