Skip to main content
NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
1.270
-0.080 (-5.97%)
Dec 3, 2024, 12:40 PM EST - Market open

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20241.331.371.291.351.353.05%376,683
Nov 29, 20241.301.341.291.311.311.55%75,247
Nov 27, 20241.271.311.261.291.291.57%39,824
Nov 26, 20241.331.341.261.271.27-3.05%80,765
Nov 25, 20241.261.471.261.311.313.97%648,053
Nov 22, 20241.241.271.211.261.262.44%79,899
Nov 21, 20241.201.231.191.231.231.65%96,648
Nov 20, 20241.231.241.201.211.21-1.22%68,862
Nov 19, 20241.301.321.131.231.23-5.77%296,554
Nov 18, 20241.241.361.171.301.309.24%491,716
Nov 15, 20241.161.201.131.191.192.59%102,989
Nov 14, 20241.251.251.121.161.16-7.20%149,640
Nov 13, 20241.301.301.241.251.25-0.79%71,617
Nov 12, 20241.231.291.231.261.26-0.79%113,729
Nov 11, 20241.311.351.241.271.27-3.42%214,361
Nov 8, 20241.301.331.281.321.321.15%128,551
Nov 7, 20241.321.331.261.301.30-0.76%123,496
Nov 6, 20241.271.321.251.311.313.15%67,512
Nov 5, 20241.321.351.271.271.27-3.79%73,572
Nov 4, 20241.381.441.311.321.32-4.69%179,205
Nov 1, 20241.351.391.321.391.391.09%25,665
Oct 31, 20241.451.451.231.371.37-4.20%254,505
Oct 30, 20241.281.441.261.431.4312.60%412,800
Oct 29, 20241.301.301.251.271.27-1.55%98,052
Oct 28, 20241.251.301.211.291.296.61%182,993
Oct 25, 20241.241.241.201.211.21-62,632
Oct 24, 20241.201.211.191.211.21-92,147
Oct 23, 20241.241.241.171.211.210.83%57,851
Oct 22, 20241.241.291.121.201.20-3.23%342,253
Oct 21, 20241.241.341.231.241.24-0.80%411,167
Oct 18, 20241.281.291.241.251.25-1.19%36,414
Oct 17, 20241.251.301.161.271.272.85%202,727
Oct 16, 20241.251.271.101.231.232.50%208,755
Oct 15, 20241.341.341.181.201.20-9.09%159,900
Oct 14, 20241.411.441.301.321.32-3.65%109,957
Oct 11, 20241.351.401.351.371.37-0.36%90,176
Oct 10, 20241.471.471.331.381.38-6.46%146,908
Oct 9, 20241.471.491.451.471.47-0.68%42,255
Oct 8, 20241.511.541.461.481.48-1.33%52,123
Oct 7, 20241.551.551.451.501.50-2.60%72,978
Oct 4, 20241.551.571.491.541.540.65%60,883
Oct 3, 20241.671.671.531.531.53-3.77%57,631
Oct 2, 20241.641.641.561.591.59-1.24%80,674
Oct 1, 20241.711.741.611.611.61-4.73%91,071
Sep 30, 20241.801.801.651.691.69-3.43%84,722
Sep 27, 20241.681.771.681.751.752.94%59,839
Sep 26, 20241.681.721.641.701.701.19%35,887
Sep 25, 20241.631.681.601.681.684.35%36,130
Sep 24, 20241.641.681.601.611.61-2.42%57,558
Sep 23, 20241.701.701.631.651.651.23%78,743
Sep 20, 20241.661.691.591.631.63-0.61%134,596
Sep 19, 20241.701.751.621.641.641.23%23,565
Sep 18, 20241.691.691.591.621.62-1.22%79,684
Sep 17, 20241.711.731.641.641.64-4.09%81,793
Sep 16, 20241.721.761.651.711.71-0.58%56,913
Sep 13, 20241.761.851.681.721.72-4.44%380,263
Sep 12, 20241.741.831.671.801.806.51%285,808
Sep 11, 20241.761.791.681.691.69-2.87%168,195
Sep 10, 20241.701.751.671.741.742.96%32,610
Sep 9, 20241.651.721.621.691.693.68%40,288
Sep 6, 20241.591.651.591.631.63-1.21%32,128
Sep 5, 20241.651.661.591.651.651.23%35,303
Sep 4, 20241.661.681.621.631.63-0.91%41,869
Sep 3, 20241.871.871.621.651.65-12.03%121,929
Aug 30, 20241.811.911.751.871.872.19%51,836
Aug 29, 20241.881.881.811.831.83-2.66%43,671
Aug 28, 20241.901.901.831.881.88-2.59%72,012
Aug 27, 20241.992.071.861.931.932.12%93,860
Aug 26, 20242.092.091.821.891.89-9.13%394,571
Aug 23, 20242.112.142.052.082.081.96%37,965
Aug 22, 20242.002.081.932.042.047.37%31,999
Aug 21, 20241.862.001.841.901.903.83%74,946
Aug 20, 20241.711.851.701.831.835.54%50,161
Aug 19, 20241.801.801.681.731.730.23%120,534
Aug 16, 20241.831.831.731.731.73-0.57%62,597
Aug 15, 20241.931.931.731.741.74-6.45%82,789
Aug 14, 20241.901.921.801.861.86-2.11%90,889
Aug 13, 20241.932.141.901.901.90-7.32%241,769
Aug 12, 20242.082.131.992.052.051.49%22,942
Aug 9, 20241.952.141.952.022.02-2.42%18,038
Aug 8, 20241.992.071.972.072.076.15%19,436
Aug 7, 20242.142.151.951.951.95-3.47%65,418
Aug 6, 20242.082.152.022.022.020.50%19,063
Aug 5, 20242.082.111.912.012.01-5.19%99,600
Aug 2, 20242.292.332.102.122.12-1.40%49,840
Aug 1, 20242.352.402.152.152.15-6.11%75,978
Jul 31, 20242.272.382.262.292.291.33%30,287
Jul 30, 20242.362.492.262.262.26-4.24%58,785
Jul 29, 20242.422.552.352.362.36-2.07%166,763
Jul 26, 20242.502.502.382.412.412.99%13,979
Jul 25, 20242.402.472.342.342.34-3.70%38,921
Jul 24, 20242.352.472.352.432.430.41%20,880
Jul 23, 20242.282.472.222.422.423.42%48,573
Jul 22, 20242.362.382.252.342.340.43%37,917
Jul 19, 20242.332.402.332.332.33-14,721
Jul 18, 20242.492.492.302.332.33-2.10%44,530
Jul 17, 20242.462.522.352.382.38-4.80%31,956
Jul 16, 20242.402.552.402.502.504.60%95,787
Jul 15, 20242.412.492.312.392.39-3.63%104,007
Jul 12, 20242.392.552.382.482.482.48%50,629