NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
2.380
+0.110 (4.85%)
At close: Nov 6, 2026, 4:00 PM EST
2.310
-0.070 (-2.94%)
After-hours: Nov 6, 2026, 7:59 PM EST
NRx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.30 | 2.40 | 2.26 | 2.38 | 2.38 | 4.85% | 604,422 |
| Nov 5, 2026 | 2.46 | 2.48 | 2.24 | 2.27 | 2.27 | -8.84% | 832,743 |
| Nov 4, 2026 | 2.30 | 2.51 | 2.30 | 2.49 | 2.49 | 11.16% | 1,130,890 |
| Nov 3, 2026 | 2.17 | 2.34 | 2.11 | 2.24 | 2.24 | 3.23% | 1,799,900 |
| Nov 2, 2026 | 2.32 | 2.44 | 2.14 | 2.17 | 2.17 | -4.41% | 2,510,312 |
| Oct 30, 2026 | 2.83 | 2.84 | 2.11 | 2.27 | 2.27 | -14.66% | 15,641,669 |
| Oct 29, 2026 | 2.70 | 2.77 | 2.62 | 2.66 | 2.66 | -1.12% | 1,760,886 |
| Oct 28, 2026 | 2.73 | 2.75 | 2.64 | 2.69 | 2.69 | - | 834,661 |
| Oct 27, 2026 | 2.59 | 2.71 | 2.53 | 2.69 | 2.69 | 5.49% | 749,684 |
| Oct 26, 2026 | 2.48 | 2.59 | 2.46 | 2.55 | 2.55 | 2.41% | 594,734 |
| Oct 23, 2026 | 2.36 | 2.50 | 2.24 | 2.49 | 2.49 | 3.75% | 840,297 |
| Oct 22, 2026 | 2.57 | 2.61 | 2.36 | 2.40 | 2.40 | -8.75% | 1,051,688 |
| Oct 21, 2026 | 2.65 | 2.70 | 2.61 | 2.63 | 2.63 | 0.38% | 526,552 |
| Oct 20, 2026 | 2.63 | 2.77 | 2.55 | 2.62 | 2.62 | -0.38% | 1,348,553 |
| Oct 19, 2026 | 2.82 | 2.82 | 2.62 | 2.63 | 2.63 | 1.15% | 1,093,428 |
| Oct 16, 2026 | 2.70 | 2.76 | 2.57 | 2.60 | 2.60 | -4.06% | 1,226,911 |
| Oct 15, 2026 | 2.53 | 2.77 | 2.48 | 2.71 | 2.71 | 4.63% | 1,177,679 |
| Oct 14, 2026 | 2.64 | 2.71 | 2.56 | 2.59 | 2.59 | -4.07% | 696,336 |
| Oct 13, 2026 | 2.85 | 2.85 | 2.68 | 2.70 | 2.70 | -5.26% | 553,869 |
| Oct 12, 2026 | 2.85 | 2.93 | 2.82 | 2.85 | 2.85 | - | 481,039 |
| Oct 9, 2026 | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | -1.38% | 289,405 |
| Oct 8, 2026 | 2.88 | 2.90 | 2.81 | 2.89 | 2.89 | -0.34% | 651,765 |
| Oct 7, 2026 | 2.88 | 2.93 | 2.87 | 2.90 | 2.90 | -1.36% | 405,069 |
| Oct 6, 2026 | 2.89 | 2.98 | 2.83 | 2.94 | 2.94 | 2.44% | 418,910 |
| Oct 5, 2026 | 2.91 | 2.93 | 2.79 | 2.87 | 2.87 | -1.20% | 680,823 |
| Oct 2, 2026 | 2.91 | 2.94 | 2.82 | 2.91 | 2.91 | 1.93% | 613,067 |
| Oct 1, 2026 | 2.94 | 3.00 | 2.83 | 2.85 | 2.85 | -2.40% | 625,975 |
| Sep 30, 2026 | 3.04 | 3.06 | 2.91 | 2.92 | 2.92 | - | 1,172,268 |
| Sep 29, 2026 | 2.92 | 2.97 | 2.87 | 2.92 | 2.92 | 1.74% | 515,784 |
| Sep 28, 2026 | 2.95 | 3.01 | 2.87 | 2.87 | 2.87 | -4.17% | 736,822 |
| Sep 25, 2026 | 3.07 | 3.09 | 2.92 | 3.00 | 3.00 | -1.16% | 793,377 |
| Sep 24, 2026 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | -4.11% | 681,052 |
| Sep 23, 2026 | 3.29 | 3.35 | 3.12 | 3.16 | 3.16 | -4.82% | 552,500 |
| Sep 22, 2026 | 3.30 | 3.33 | 3.21 | 3.32 | 3.32 | 0.91% | 495,041 |
| Sep 21, 2026 | 3.37 | 3.39 | 3.29 | 3.29 | 3.29 | -0.90% | 380,010 |
| Sep 18, 2026 | 3.38 | 3.42 | 3.31 | 3.32 | 3.32 | -2.06% | 947,272 |
| Sep 17, 2026 | 3.38 | 3.52 | 3.36 | 3.39 | 3.39 | 1.19% | 789,018 |
| Sep 16, 2026 | 3.39 | 3.45 | 3.32 | 3.35 | 3.35 | -1.47% | 716,043 |
| Sep 15, 2026 | 3.46 | 3.47 | 3.16 | 3.40 | 3.40 | -2.58% | 1,257,746 |
| Sep 14, 2026 | 3.37 | 3.61 | 3.35 | 3.49 | 3.49 | 2.65% | 1,205,425 |
| Sep 11, 2026 | 3.44 | 3.44 | 3.37 | 3.40 | 3.40 | - | 356,231 |
| Sep 10, 2026 | 3.36 | 3.45 | 3.32 | 3.40 | 3.40 | 0.89% | 480,116 |
| Sep 9, 2026 | 3.48 | 3.52 | 3.34 | 3.37 | 3.37 | -2.88% | 520,713 |
| Sep 8, 2026 | 3.50 | 3.54 | 3.42 | 3.47 | 3.47 | -0.57% | 705,974 |
| Sep 4, 2026 | 3.43 | 3.50 | 3.39 | 3.49 | 3.49 | 1.75% | 487,720 |
| Sep 3, 2026 | 3.48 | 3.50 | 3.43 | 3.43 | 3.43 | -0.87% | 237,362 |
| Sep 2, 2026 | 3.46 | 3.50 | 3.38 | 3.46 | 3.46 | 0.58% | 418,341 |
| Sep 1, 2026 | 3.45 | 3.51 | 3.42 | 3.44 | 3.44 | -1.15% | 392,760 |
| Aug 31, 2026 | 3.52 | 3.55 | 3.43 | 3.48 | 3.48 | -1.97% | 427,013 |
| Aug 28, 2026 | 3.63 | 3.68 | 3.50 | 3.55 | 3.55 | -1.93% | 695,596 |