NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
2.068
-0.075 (-3.52%)
Mar 13, 2025, 1:43 PM EDT - Market open
NRx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 2.17 | 2.17 | 1.98 | 2.09 | - | -1.88% | 88,419 |
| Mar 12, 2025 | 2.17 | 2.17 | 2.02 | 2.13 | 2.13 | 0.47% | 109,331 |
| Mar 11, 2025 | 2.05 | 2.14 | 1.95 | 2.12 | 2.12 | 2.42% | 100,262 |
| Mar 10, 2025 | 2.13 | 2.17 | 2.02 | 2.07 | 2.07 | -4.61% | 151,674 |
| Mar 7, 2025 | 2.14 | 2.21 | 2.05 | 2.17 | 2.17 | 0.46% | 126,670 |
| Mar 6, 2025 | 2.14 | 2.28 | 2.06 | 2.16 | 2.16 | 0.93% | 116,544 |
| Mar 5, 2025 | 2.15 | 2.15 | 2.03 | 2.14 | 2.14 | 0.94% | 128,674 |
| Mar 4, 2025 | 2.00 | 2.14 | 1.93 | 2.12 | 2.12 | 4.43% | 223,249 |
| Mar 3, 2025 | 2.31 | 2.35 | 1.84 | 2.03 | 2.03 | -10.57% | 467,853 |
| Feb 28, 2025 | 2.25 | 2.30 | 2.16 | 2.27 | 2.27 | -0.87% | 238,366 |
| Feb 27, 2025 | 2.42 | 2.46 | 2.26 | 2.29 | 2.29 | -5.76% | 130,244 |
| Feb 26, 2025 | 2.33 | 2.48 | 2.31 | 2.43 | 2.43 | 4.29% | 214,834 |
| Feb 25, 2025 | 2.43 | 2.51 | 2.21 | 2.33 | 2.33 | -2.10% | 257,599 |
| Feb 24, 2025 | 2.36 | 2.42 | 2.27 | 2.38 | 2.38 | 4.39% | 205,376 |
| Feb 21, 2025 | 2.43 | 2.49 | 2.25 | 2.28 | 2.28 | -6.94% | 322,842 |
| Feb 20, 2025 | 2.50 | 2.52 | 2.41 | 2.45 | 2.45 | -3.54% | 276,928 |
| Feb 19, 2025 | 2.75 | 2.82 | 2.49 | 2.54 | 2.54 | -6.62% | 387,372 |
| Feb 18, 2025 | 2.82 | 2.97 | 2.68 | 2.72 | 2.72 | -4.56% | 300,720 |
| Feb 14, 2025 | 2.93 | 3.07 | 2.82 | 2.85 | 2.85 | -3.06% | 281,616 |
| Feb 13, 2025 | 2.90 | 2.95 | 2.80 | 2.94 | 2.94 | - | 177,120 |
| Feb 12, 2025 | 3.06 | 3.07 | 2.91 | 2.94 | 2.94 | -0.34% | 165,515 |
| Feb 11, 2025 | 3.01 | 3.01 | 2.80 | 2.95 | 2.95 | -2.64% | 162,659 |
| Feb 10, 2025 | 2.92 | 3.13 | 2.91 | 3.03 | 3.03 | 3.06% | 261,975 |
| Feb 7, 2025 | 3.26 | 3.34 | 2.86 | 2.94 | 2.94 | -7.55% | 465,203 |
| Feb 6, 2025 | 2.78 | 3.44 | 2.78 | 3.18 | 3.18 | 11.97% | 911,518 |
| Feb 5, 2025 | 2.80 | 2.90 | 2.63 | 2.84 | 2.84 | 5.58% | 353,979 |
| Feb 4, 2025 | 2.85 | 2.95 | 2.67 | 2.69 | 2.69 | -3.93% | 471,257 |
| Feb 3, 2025 | 2.97 | 3.22 | 2.80 | 2.80 | 2.80 | -7.28% | 410,639 |
| Jan 31, 2025 | 2.95 | 3.14 | 2.86 | 3.02 | 3.02 | 1.00% | 434,723 |
| Jan 30, 2025 | 3.14 | 3.18 | 2.86 | 2.99 | 2.99 | -4.78% | 448,202 |
| Jan 29, 2025 | 3.46 | 3.65 | 3.13 | 3.14 | 3.14 | -11.55% | 786,744 |
| Jan 28, 2025 | 2.84 | 3.83 | 2.84 | 3.55 | 3.55 | 24.56% | 1,321,718 |
| Jan 27, 2025 | 3.17 | 3.65 | 2.80 | 2.85 | 2.85 | -11.49% | 712,477 |
| Jan 24, 2025 | 2.99 | 3.32 | 2.92 | 3.22 | 3.22 | 9.90% | 645,144 |
| Jan 23, 2025 | 3.48 | 3.55 | 2.84 | 2.93 | 2.93 | -15.80% | 1,085,699 |
| Jan 22, 2025 | 3.43 | 3.90 | 3.42 | 3.48 | 3.48 | -1.42% | 530,981 |
| Jan 21, 2025 | 4.02 | 4.02 | 3.41 | 3.53 | 3.53 | -11.97% | 864,556 |
| Jan 17, 2025 | 4.12 | 4.28 | 3.60 | 4.01 | 4.01 | -5.87% | 1,065,861 |
| Jan 16, 2025 | 4.31 | 4.48 | 4.05 | 4.26 | 4.26 | -5.12% | 719,772 |
| Jan 15, 2025 | 4.91 | 5.01 | 4.08 | 4.49 | 4.49 | -11.96% | 1,193,274 |
| Jan 14, 2025 | 4.83 | 5.40 | 4.34 | 5.10 | 5.10 | 3.87% | 1,308,185 |
| Jan 13, 2025 | 4.93 | 6.01 | 4.70 | 4.91 | 4.91 | 1.24% | 3,214,248 |
| Jan 10, 2025 | 3.76 | 4.92 | 3.72 | 4.85 | 4.85 | 28.99% | 2,545,820 |
| Jan 8, 2025 | 4.78 | 4.79 | 3.20 | 3.76 | 3.76 | -19.31% | 2,857,263 |
| Jan 7, 2025 | 3.80 | 4.85 | 3.67 | 4.66 | 4.66 | 32.76% | 4,618,585 |
| Jan 6, 2025 | 2.92 | 3.80 | 2.69 | 3.51 | 3.51 | 30.48% | 4,135,368 |
| Jan 3, 2025 | 3.13 | 3.74 | 2.60 | 2.69 | 2.69 | -10.03% | 5,020,020 |
| Jan 2, 2025 | 2.12 | 3.40 | 2.10 | 2.99 | 2.99 | 35.91% | 10,450,955 |
| Dec 31, 2024 | 1.55 | 2.58 | 1.47 | 2.20 | 2.20 | 43.79% | 12,742,238 |
| Dec 30, 2024 | 1.52 | 1.55 | 1.43 | 1.53 | 1.53 | 1.32% | 1,243,571 |