NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
2.920
+0.050 (1.74%)
At close: Sep 29, 2026, 4:00 PM EDT
2.900
-0.020 (-0.68%)
Pre-market: Sep 30, 2026, 4:02 AM EDT
NRx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 2.92 | 2.97 | 2.87 | 2.92 | 2.92 | 1.74% | 506,030 |
| Sep 28, 2026 | 2.95 | 3.01 | 2.87 | 2.87 | 2.87 | -4.17% | 723,698 |
| Sep 25, 2026 | 3.07 | 3.09 | 2.92 | 3.00 | 3.00 | -1.16% | 764,977 |
| Sep 24, 2026 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | -4.11% | 675,969 |
| Sep 23, 2026 | 3.29 | 3.35 | 3.12 | 3.16 | 3.16 | -4.82% | 552,418 |
| 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 |
| Aug 27, 2026 | 3.51 | 3.62 | 3.47 | 3.62 | 3.62 | 4.62% | 584,036 |
| Aug 26, 2026 | 3.62 | 3.62 | 3.38 | 3.46 | 3.46 | -5.72% | 1,011,362 |
| Aug 25, 2026 | 3.49 | 3.69 | 3.43 | 3.67 | 3.67 | 6.38% | 895,953 |
| Aug 24, 2026 | 3.52 | 3.61 | 3.44 | 3.45 | 3.45 | -3.09% | 898,336 |
| Aug 21, 2026 | 3.52 | 3.60 | 3.44 | 3.56 | 3.56 | 1.42% | 615,302 |
| Aug 20, 2026 | 3.36 | 3.55 | 3.33 | 3.51 | 3.51 | 5.41% | 811,738 |
| Aug 19, 2026 | 3.53 | 3.64 | 3.32 | 3.33 | 3.33 | -3.20% | 713,627 |
| Aug 18, 2026 | 3.39 | 3.47 | 3.28 | 3.44 | 3.44 | 0.29% | 905,074 |
| Aug 17, 2026 | 3.10 | 3.67 | 3.09 | 3.43 | 3.43 | 4.89% | 1,265,211 |
| Aug 14, 2026 | 3.37 | 3.40 | 3.16 | 3.27 | 3.27 | -2.10% | 1,128,895 |
| Aug 13, 2026 | 3.41 | 3.63 | 3.32 | 3.34 | 3.34 | -0.60% | 1,238,582 |
| Aug 12, 2026 | 3.40 | 3.50 | 3.29 | 3.36 | 3.36 | -1.18% | 927,898 |
| Aug 11, 2026 | 3.39 | 3.64 | 3.35 | 3.40 | 3.40 | 1.49% | 1,166,960 |
| Aug 10, 2026 | 3.51 | 3.64 | 3.31 | 3.35 | 3.35 | -6.42% | 1,996,331 |
| Aug 7, 2026 | 3.50 | 4.15 | 3.37 | 3.58 | 3.58 | 15.86% | 5,676,501 |
| Aug 6, 2026 | 3.06 | 3.18 | 3.03 | 3.09 | 3.09 | 1.15% | 552,115 |
| Aug 5, 2026 | 3.02 | 3.11 | 2.90 | 3.06 | 3.06 | 0.16% | 685,891 |
| Aug 4, 2026 | 3.30 | 3.32 | 2.94 | 3.05 | 3.05 | -5.86% | 1,256,699 |
| Aug 3, 2026 | 3.15 | 3.31 | 3.14 | 3.24 | 3.24 | 2.86% | 617,220 |
| Jul 31, 2026 | 3.16 | 3.30 | 2.95 | 3.15 | 3.15 | 0.96% | 1,147,529 |
| Jul 30, 2026 | 3.06 | 3.15 | 2.82 | 3.12 | 3.12 | -3.41% | 1,951,130 |
| Jul 29, 2026 | 3.48 | 3.56 | 3.22 | 3.23 | 3.23 | -8.76% | 779,924 |
| Jul 28, 2026 | 3.58 | 3.61 | 3.27 | 3.54 | 3.54 | -2.48% | 1,041,851 |
| Jul 27, 2026 | 3.81 | 3.89 | 3.57 | 3.63 | 3.63 | -3.20% | 960,025 |
| Jul 24, 2026 | 4.11 | 4.18 | 3.75 | 3.75 | 3.75 | -8.76% | 791,733 |
| Jul 23, 2026 | 4.35 | 4.42 | 3.98 | 4.11 | 4.11 | -8.26% | 883,990 |
| Jul 22, 2026 | 4.41 | 4.64 | 4.35 | 4.48 | 4.48 | 0.45% | 602,523 |
| Jul 21, 2026 | 4.18 | 4.51 | 4.08 | 4.46 | 4.46 | 6.70% | 754,640 |