NRx Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.95	3.10	2.91	3.09	3.09	3.69%	478,833
Apr 30, 2026	2.92	3.07	2.88	2.98	2.98	2.41%	954,696
Apr 29, 2026	2.96	2.96	2.85	2.91	2.91	-1.36%	466,590
Apr 28, 2026	3.02	3.10	2.88	2.95	2.95	-2.64%	666,597
Apr 27, 2026	2.99	3.22	2.95	3.03	3.03	3.06%	1,434,425
Apr 24, 2026	2.88	3.01	2.86	2.94	2.94	3.52%	473,447
Apr 23, 2026	2.96	2.96	2.79	2.84	2.84	-4.38%	810,870
Apr 22, 2026	3.04	3.04	2.82	2.97	2.97	0.68%	1,199,722
Apr 21, 2026	3.17	3.29	2.88	2.95	2.95	-7.81%	2,537,662
Apr 20, 2026	2.55	3.20	2.55	3.20	3.20	25.49%	4,591,170
Apr 17, 2026	2.51	2.58	2.49	2.55	2.55	1.59%	1,087,077
Apr 16, 2026	2.54	2.61	2.43	2.51	2.51	-0.40%	958,358
Apr 15, 2026	2.51	2.58	2.41	2.52	2.52	0.80%	1,081,601
Apr 14, 2026	2.28	2.55	2.28	2.50	2.50	9.65%	1,590,136
Apr 13, 2026	2.24	2.30	2.18	2.28	2.28	2.70%	670,423
Apr 10, 2026	2.27	2.29	2.19	2.22	2.22	-1.77%	477,500
Apr 9, 2026	2.25	2.29	2.21	2.26	2.26	0.44%	393,638
Apr 8, 2026	2.35	2.35	2.18	2.25	2.25	0.90%	703,344
Apr 7, 2026	2.25	2.26	2.11	2.23	2.23	-0.89%	699,756
Apr 6, 2026	2.22	2.30	2.21	2.25	2.25	2.27%	693,089
Apr 2, 2026	2.13	2.24	2.12	2.20	2.20	1.85%	355,907
Apr 1, 2026	2.15	2.24	2.15	2.16	2.16	1.41%	417,643
Mar 31, 2026	2.07	2.20	2.07	2.13	2.13	1.91%	439,823
Mar 30, 2026	2.18	2.24	2.06	2.09	2.09	-4.57%	653,344
Mar 27, 2026	2.30	2.32	2.14	2.19	2.19	-7.98%	863,533
Mar 26, 2026	2.35	2.43	2.32	2.38	2.38	-1.24%	992,274
Mar 25, 2026	2.14	2.49	2.12	2.41	2.41	13.15%	2,587,098
Mar 24, 2026	1.89	2.14	1.82	2.13	2.13	20.34%	1,577,609
Mar 23, 2026	1.85	1.87	1.72	1.77	1.77	-4.32%	781,398
Mar 20, 2026	1.84	1.91	1.79	1.85	1.85	0.54%	807,933
Mar 19, 2026	1.85	1.88	1.80	1.84	1.84	-3.16%	652,486
Mar 18, 2026	1.95	1.98	1.85	1.90	1.90	-2.56%	587,083
Mar 17, 2026	2.13	2.14	1.93	1.95	1.95	-6.25%	937,637
Mar 16, 2026	1.95	2.23	1.91	2.08	2.08	11.83%	2,081,699
Mar 13, 2026	1.80	1.89	1.80	1.86	1.86	3.33%	350,282
Mar 12, 2026	1.82	1.86	1.78	1.80	1.80	-2.17%	503,481
Mar 11, 2026	1.81	1.85	1.77	1.84	1.84	1.66%	259,962
Mar 10, 2026	1.73	1.85	1.72	1.81	1.81	4.62%	729,668
Mar 9, 2026	1.64	1.76	1.62	1.73	1.73	1.76%	743,662
Mar 6, 2026	1.75	1.76	1.69	1.70	1.70	-3.95%	464,540
Mar 5, 2026	1.88	1.88	1.74	1.77	1.77	-5.35%	711,502
Mar 4, 2026	1.84	1.89	1.82	1.87	1.87	3.89%	717,980
Mar 3, 2026	1.77	1.86	1.75	1.80	1.80	-0.28%	597,361
Mar 2, 2026	1.84	1.85	1.78	1.81	1.81	-2.96%	366,564
Feb 27, 2026	1.90	1.93	1.86	1.86	1.86	-3.63%	415,808
Feb 26, 2026	1.91	1.99	1.86	1.93	1.93	1.05%	460,936
Feb 25, 2026	1.90	1.98	1.88	1.91	1.91	1.33%	889,893
Feb 24, 2026	1.81	1.91	1.80	1.89	1.89	7.10%	951,113
Feb 23, 2026	1.84	1.88	1.76	1.76	1.76	-4.35%	483,136
Feb 20, 2026	1.82	1.85	1.77	1.84	1.84	-	794,297