NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
3.530
-0.480 (-11.97%)
At close: Jan 21, 2025, 4:00 PM
3.540
+0.010 (0.28%)
After-hours: Jan 21, 2025, 7:25 PM EST
NRx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 4.02 | 4.02 | 3.41 | 3.53 | 3.53 | -11.97% | 860,831 |
| 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 |
| Dec 27, 2024 | 1.55 | 1.56 | 1.41 | 1.51 | 1.51 | -1.31% | 466,617 |
| Dec 26, 2024 | 1.62 | 1.95 | 1.46 | 1.53 | 1.53 | -2.55% | 1,768,502 |
| Dec 24, 2024 | 1.45 | 1.79 | 1.42 | 1.57 | 1.57 | 10.56% | 1,003,470 |
| Dec 23, 2024 | 1.52 | 1.53 | 1.40 | 1.42 | 1.42 | -5.33% | 250,471 |
| Dec 20, 2024 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | -1.32% | 380,130 |
| Dec 19, 2024 | 1.56 | 1.59 | 1.46 | 1.52 | 1.52 | -1.62% | 280,120 |
| Dec 18, 2024 | 1.85 | 1.85 | 1.45 | 1.55 | 1.55 | -5.79% | 1,410,643 |
| Dec 17, 2024 | 1.26 | 1.68 | 1.21 | 1.64 | 1.64 | 36.67% | 1,291,104 |
| Dec 16, 2024 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | - | 150,560 |
| Dec 13, 2024 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | - | 200,468 |
| Dec 12, 2024 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 124,610 |
| Dec 11, 2024 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | -1.65% | 108,337 |
| Dec 10, 2024 | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | - | 209,360 |
| Dec 9, 2024 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 230,388 |
| Dec 6, 2024 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 2.52% | 76,739 |
| Dec 5, 2024 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 154,611 |
| Dec 4, 2024 | 1.26 | 1.29 | 1.15 | 1.22 | 1.22 | -3.17% | 252,001 |
| Dec 3, 2024 | 1.33 | 1.38 | 1.25 | 1.26 | 1.26 | -6.67% | 172,812 |
| Dec 2, 2024 | 1.33 | 1.37 | 1.29 | 1.35 | 1.35 | 3.05% | 376,683 |
| Nov 29, 2024 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | 1.55% | 75,247 |
| Nov 27, 2024 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 1.57% | 39,824 |
| Nov 26, 2024 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -3.05% | 80,765 |
| Nov 25, 2024 | 1.26 | 1.47 | 1.26 | 1.31 | 1.31 | 3.97% | 648,053 |
| Nov 22, 2024 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 2.44% | 79,899 |
| Nov 21, 2024 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 96,648 |
| Nov 20, 2024 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.22% | 68,862 |
| Nov 19, 2024 | 1.30 | 1.32 | 1.13 | 1.23 | 1.23 | -5.77% | 296,554 |
| Nov 18, 2024 | 1.24 | 1.36 | 1.17 | 1.30 | 1.30 | 9.24% | 491,716 |
| Nov 15, 2024 | 1.16 | 1.20 | 1.13 | 1.19 | 1.19 | 2.59% | 102,989 |
| Nov 14, 2024 | 1.25 | 1.25 | 1.12 | 1.16 | 1.16 | -7.20% | 149,640 |
| Nov 13, 2024 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 71,617 |
| Nov 12, 2024 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 113,729 |
| Nov 11, 2024 | 1.31 | 1.35 | 1.24 | 1.27 | 1.27 | -3.42% | 214,361 |
| Nov 8, 2024 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 1.15% | 128,551 |
| Nov 7, 2024 | 1.32 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 123,496 |
| Nov 6, 2024 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | 3.15% | 67,512 |
| Nov 5, 2024 | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | -3.79% | 73,572 |
| Nov 4, 2024 | 1.38 | 1.44 | 1.31 | 1.32 | 1.32 | -4.69% | 179,205 |
| Nov 1, 2024 | 1.35 | 1.39 | 1.32 | 1.39 | 1.39 | 1.09% | 25,665 |
| Oct 31, 2024 | 1.45 | 1.45 | 1.23 | 1.37 | 1.37 | -4.20% | 254,505 |
| Oct 30, 2024 | 1.28 | 1.44 | 1.26 | 1.43 | 1.43 | 12.60% | 412,800 |
| Oct 29, 2024 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 98,052 |
| Oct 28, 2024 | 1.25 | 1.30 | 1.21 | 1.29 | 1.29 | 6.61% | 182,993 |
| Oct 25, 2024 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | - | 62,632 |
| Oct 24, 2024 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 92,147 |
| Oct 23, 2024 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | 0.83% | 57,851 |
| Oct 22, 2024 | 1.24 | 1.29 | 1.12 | 1.20 | 1.20 | -3.23% | 342,253 |
| Oct 21, 2024 | 1.24 | 1.34 | 1.23 | 1.24 | 1.24 | -0.80% | 411,167 |
| Oct 18, 2024 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -1.19% | 36,414 |
| Oct 17, 2024 | 1.25 | 1.30 | 1.16 | 1.27 | 1.27 | 2.85% | 202,727 |
| Oct 16, 2024 | 1.25 | 1.27 | 1.10 | 1.23 | 1.23 | 2.50% | 208,755 |
| Oct 15, 2024 | 1.34 | 1.34 | 1.18 | 1.20 | 1.20 | -9.09% | 159,900 |
| Oct 14, 2024 | 1.41 | 1.44 | 1.30 | 1.32 | 1.32 | -3.65% | 109,957 |
| Oct 11, 2024 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | -0.36% | 90,176 |
| Oct 10, 2024 | 1.47 | 1.47 | 1.33 | 1.38 | 1.38 | -6.46% | 146,908 |
| Oct 9, 2024 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 42,255 |
| Oct 8, 2024 | 1.51 | 1.54 | 1.46 | 1.48 | 1.48 | -1.33% | 52,123 |
| Oct 7, 2024 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -2.60% | 72,978 |
| Oct 4, 2024 | 1.55 | 1.57 | 1.49 | 1.54 | 1.54 | 0.65% | 60,883 |
| Oct 3, 2024 | 1.67 | 1.67 | 1.53 | 1.53 | 1.53 | -3.77% | 57,631 |
| Oct 2, 2024 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -1.24% | 80,674 |
| Oct 1, 2024 | 1.71 | 1.74 | 1.61 | 1.61 | 1.61 | -4.73% | 91,071 |
| Sep 30, 2024 | 1.80 | 1.80 | 1.65 | 1.69 | 1.69 | -3.43% | 84,722 |
| Sep 27, 2024 | 1.68 | 1.77 | 1.68 | 1.75 | 1.75 | 2.94% | 59,839 |
| Sep 26, 2024 | 1.68 | 1.72 | 1.64 | 1.70 | 1.70 | 1.19% | 35,887 |
| Sep 25, 2024 | 1.63 | 1.68 | 1.60 | 1.68 | 1.68 | 4.35% | 36,130 |
| Sep 24, 2024 | 1.64 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 57,558 |
| Sep 23, 2024 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | 1.23% | 78,743 |
| Sep 20, 2024 | 1.66 | 1.69 | 1.59 | 1.63 | 1.63 | -0.61% | 134,596 |
| Sep 19, 2024 | 1.70 | 1.75 | 1.62 | 1.64 | 1.64 | 1.23% | 23,565 |
| Sep 18, 2024 | 1.69 | 1.69 | 1.59 | 1.62 | 1.62 | -1.22% | 79,684 |
| Sep 17, 2024 | 1.71 | 1.73 | 1.64 | 1.64 | 1.64 | -4.09% | 81,793 |
| Sep 16, 2024 | 1.72 | 1.76 | 1.65 | 1.71 | 1.71 | -0.58% | 56,913 |
| Sep 13, 2024 | 1.76 | 1.85 | 1.68 | 1.72 | 1.72 | -4.44% | 380,263 |
| Sep 12, 2024 | 1.74 | 1.83 | 1.67 | 1.80 | 1.80 | 6.51% | 285,808 |
| Sep 11, 2024 | 1.76 | 1.79 | 1.68 | 1.69 | 1.69 | -2.87% | 168,195 |
| Sep 10, 2024 | 1.70 | 1.75 | 1.67 | 1.74 | 1.74 | 2.96% | 32,610 |
| Sep 9, 2024 | 1.65 | 1.72 | 1.62 | 1.69 | 1.69 | 3.68% | 40,288 |
| Sep 6, 2024 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 32,128 |
| Sep 5, 2024 | 1.65 | 1.66 | 1.59 | 1.65 | 1.65 | 1.23% | 35,303 |
| Sep 4, 2024 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -0.91% | 41,869 |
| Sep 3, 2024 | 1.87 | 1.87 | 1.62 | 1.65 | 1.65 | -12.03% | 121,929 |
| Aug 30, 2024 | 1.81 | 1.91 | 1.75 | 1.87 | 1.87 | 2.19% | 51,836 |
| Aug 29, 2024 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -2.66% | 43,671 |
| Aug 28, 2024 | 1.90 | 1.90 | 1.83 | 1.88 | 1.88 | -2.59% | 72,012 |
| Aug 27, 2024 | 1.99 | 2.07 | 1.86 | 1.93 | 1.93 | 2.12% | 93,860 |