NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
3.970
-0.010 (-0.25%)
At close: Jun 18, 2026, 4:00 PM EDT
4.030
+0.060 (1.51%)
After-hours: Jun 18, 2026, 7:28 PM EDT
NRx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.08 | 4.15 | 3.95 | 3.97 | 3.97 | -0.25% | 777,983 |
| Jun 17, 2026 | 4.01 | 4.20 | 3.96 | 3.98 | 3.98 | 0.25% | 889,741 |
| Jun 16, 2026 | 4.08 | 4.09 | 3.94 | 3.97 | 3.97 | -2.70% | 549,211 |
| Jun 15, 2026 | 3.90 | 4.09 | 3.90 | 4.08 | 4.08 | 6.25% | 773,881 |
| Jun 12, 2026 | 3.84 | 3.99 | 3.79 | 3.84 | 3.84 | -2.04% | 598,316 |
| Jun 11, 2026 | 3.76 | 3.96 | 3.74 | 3.92 | 3.92 | 4.26% | 743,526 |
| Jun 10, 2026 | 3.82 | 4.00 | 3.74 | 3.76 | 3.76 | -2.84% | 600,333 |
| Jun 9, 2026 | 4.34 | 4.40 | 3.65 | 3.87 | 3.87 | -10.62% | 2,703,800 |
| Jun 8, 2026 | 4.09 | 4.35 | 4.08 | 4.33 | 4.33 | 4.59% | 1,844,689 |
| Jun 5, 2026 | 4.09 | 4.28 | 3.94 | 4.14 | 4.14 | 2.22% | 2,026,031 |
| Jun 4, 2026 | 4.00 | 4.20 | 3.82 | 4.05 | 4.05 | - | 1,406,934 |
| Jun 3, 2026 | 3.61 | 4.29 | 3.45 | 4.05 | 4.05 | -12.34% | 4,567,306 |
| Jun 2, 2026 | 4.65 | 5.06 | 4.58 | 4.62 | 4.62 | - | 2,173,387 |
| Jun 1, 2026 | 4.49 | 4.86 | 4.43 | 4.62 | 4.62 | 4.52% | 1,744,355 |
| May 29, 2026 | 4.43 | 4.59 | 4.29 | 4.42 | 4.42 | -0.45% | 1,247,940 |
| May 28, 2026 | 4.25 | 4.55 | 4.16 | 4.44 | 4.44 | 3.74% | 1,490,626 |
| May 27, 2026 | 4.24 | 4.47 | 4.06 | 4.28 | 4.28 | -0.70% | 2,017,896 |
| May 26, 2026 | 3.29 | 4.45 | 3.26 | 4.31 | 4.31 | 33.85% | 4,342,035 |
| May 22, 2026 | 3.08 | 3.36 | 3.08 | 3.22 | 3.22 | 5.23% | 1,484,089 |
| May 21, 2026 | 2.95 | 3.15 | 2.92 | 3.06 | 3.06 | 3.03% | 1,023,666 |
| May 20, 2026 | 3.02 | 3.02 | 2.86 | 2.97 | 2.97 | -1.98% | 946,776 |
| May 19, 2026 | 3.11 | 3.12 | 2.99 | 3.03 | 3.03 | -2.73% | 468,203 |
| May 18, 2026 | 3.39 | 3.42 | 2.89 | 3.12 | 3.12 | -5.03% | 1,975,219 |
| May 15, 2026 | 3.25 | 3.50 | 3.23 | 3.28 | 3.28 | 2.18% | 2,251,986 |
| May 14, 2026 | 2.98 | 3.30 | 2.90 | 3.21 | 3.21 | 8.81% | 1,511,690 |
| May 13, 2026 | 2.93 | 3.02 | 2.89 | 2.95 | 2.95 | 2.79% | 757,903 |
| May 12, 2026 | 2.82 | 2.92 | 2.74 | 2.87 | 2.87 | 1.77% | 721,937 |
| May 11, 2026 | 3.07 | 3.07 | 2.80 | 2.82 | 2.82 | -8.44% | 1,349,036 |
| May 8, 2026 | 3.08 | 3.13 | 3.01 | 3.08 | 3.08 | 0.65% | 984,405 |
| May 7, 2026 | 3.04 | 3.07 | 2.94 | 3.06 | 3.06 | 0.33% | 852,453 |
| May 6, 2026 | 3.04 | 3.10 | 2.92 | 3.05 | 3.05 | 0.33% | 1,082,463 |
| May 5, 2026 | 3.06 | 3.21 | 3.03 | 3.04 | 3.04 | 1.33% | 1,333,387 |
| May 4, 2026 | 3.16 | 3.20 | 2.99 | 3.00 | 3.00 | -2.91% | 1,173,095 |
| May 1, 2026 | 2.95 | 3.10 | 2.91 | 3.09 | 3.09 | 3.69% | 484,197 |
| Apr 30, 2026 | 2.92 | 3.07 | 2.88 | 2.98 | 2.98 | 2.41% | 959,069 |
| Apr 29, 2026 | 2.96 | 2.96 | 2.85 | 2.91 | 2.91 | -1.36% | 469,430 |
| 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 |