NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
2.545
-0.112 (-4.10%)
Feb 19, 2025, 1:25 PM EST - Market open

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20252.822.972.682.722.72-4.56%300,720
Feb 14, 20252.933.072.822.852.85-3.06%281,616
Feb 13, 20252.902.952.802.942.94-177,120
Feb 12, 20253.063.072.912.942.94-0.34%165,515
Feb 11, 20253.013.012.802.952.95-2.64%162,659
Feb 10, 20252.923.132.913.033.033.06%261,975
Feb 7, 20253.263.342.862.942.94-7.55%465,203
Feb 6, 20252.783.442.783.183.1811.97%911,518
Feb 5, 20252.802.902.632.842.845.58%353,979
Feb 4, 20252.852.952.672.692.69-3.93%471,257
Feb 3, 20252.973.222.802.802.80-7.28%410,639
Jan 31, 20252.953.142.863.023.021.00%434,723
Jan 30, 20253.143.182.862.992.99-4.78%448,202
Jan 29, 20253.463.653.133.143.14-11.55%786,744
Jan 28, 20252.843.832.843.553.5524.56%1,321,718
Jan 27, 20253.173.652.802.852.85-11.49%712,477
Jan 24, 20252.993.322.923.223.229.90%645,144
Jan 23, 20253.483.552.842.932.93-15.80%1,085,699
Jan 22, 20253.433.903.423.483.48-1.42%530,981
Jan 21, 20254.024.023.413.533.53-11.97%864,556
Jan 17, 20254.124.283.604.014.01-5.87%1,065,861
Jan 16, 20254.314.484.054.264.26-5.12%719,772
Jan 15, 20254.915.014.084.494.49-11.96%1,193,274
Jan 14, 20254.835.404.345.105.103.87%1,308,185
Jan 13, 20254.936.014.704.914.911.24%3,214,248
Jan 10, 20253.764.923.724.854.8528.99%2,545,820
Jan 8, 20254.784.793.203.763.76-19.31%2,857,263
Jan 7, 20253.804.853.674.664.6632.76%4,618,585
Jan 6, 20252.923.802.693.513.5130.48%4,135,368
Jan 3, 20253.133.742.602.692.69-10.03%5,020,020
Jan 2, 20252.123.402.102.992.9935.91%10,450,955
Dec 31, 20241.552.581.472.202.2043.79%12,742,238
Dec 30, 20241.521.551.431.531.531.32%1,243,571
Dec 27, 20241.551.561.411.511.51-1.31%466,617
Dec 26, 20241.621.951.461.531.53-2.55%1,768,502
Dec 24, 20241.451.791.421.571.5710.56%1,003,470
Dec 23, 20241.521.531.401.421.42-5.33%250,471
Dec 20, 20241.551.551.461.501.50-1.32%380,130
Dec 19, 20241.561.591.461.521.52-1.62%280,120
Dec 18, 20241.851.851.451.551.55-5.79%1,410,643
Dec 17, 20241.261.681.211.641.6436.67%1,291,104
Dec 16, 20241.221.221.171.201.20-150,560
Dec 13, 20241.181.231.181.201.20-200,468
Dec 12, 20241.181.211.171.201.200.84%124,610
Dec 11, 20241.191.201.151.191.19-1.65%108,337
Dec 10, 20241.241.241.161.211.21-209,360
Dec 9, 20241.221.241.191.211.21-0.82%230,388
Dec 6, 20241.171.221.171.221.222.52%76,739
Dec 5, 20241.211.221.161.191.19-2.46%154,611
Dec 4, 20241.261.291.151.221.22-3.17%252,001
Dec 3, 20241.331.381.251.261.26-6.67%172,812
Dec 2, 20241.331.371.291.351.353.05%376,683
Nov 29, 20241.301.341.291.311.311.55%75,247
Nov 27, 20241.271.311.261.291.291.57%39,824
Nov 26, 20241.331.341.261.271.27-3.05%80,765
Nov 25, 20241.261.471.261.311.313.97%648,053
Nov 22, 20241.241.271.211.261.262.44%79,899
Nov 21, 20241.201.231.191.231.231.65%96,648
Nov 20, 20241.231.241.201.211.21-1.22%68,862
Nov 19, 20241.301.321.131.231.23-5.77%296,554
Nov 18, 20241.241.361.171.301.309.24%491,716
Nov 15, 20241.161.201.131.191.192.59%102,989
Nov 14, 20241.251.251.121.161.16-7.20%149,640
Nov 13, 20241.301.301.241.251.25-0.79%71,617
Nov 12, 20241.231.291.231.261.26-0.79%113,729
Nov 11, 20241.311.351.241.271.27-3.42%214,361
Nov 8, 20241.301.331.281.321.321.15%128,551
Nov 7, 20241.321.331.261.301.30-0.76%123,496
Nov 6, 20241.271.321.251.311.313.15%67,512
Nov 5, 20241.321.351.271.271.27-3.79%73,572
Nov 4, 20241.381.441.311.321.32-4.69%179,205
Nov 1, 20241.351.391.321.391.391.09%25,665
Oct 31, 20241.451.451.231.371.37-4.20%254,505
Oct 30, 20241.281.441.261.431.4312.60%412,800
Oct 29, 20241.301.301.251.271.27-1.55%98,052
Oct 28, 20241.251.301.211.291.296.61%182,993
Oct 25, 20241.241.241.201.211.21-62,632
Oct 24, 20241.201.211.191.211.21-92,147
Oct 23, 20241.241.241.171.211.210.83%57,851
Oct 22, 20241.241.291.121.201.20-3.23%342,253
Oct 21, 20241.241.341.231.241.24-0.80%411,167
Oct 18, 20241.281.291.241.251.25-1.19%36,414
Oct 17, 20241.251.301.161.271.272.85%202,727
Oct 16, 20241.251.271.101.231.232.50%208,755
Oct 15, 20241.341.341.181.201.20-9.09%159,900
Oct 14, 20241.411.441.301.321.32-3.65%109,957
Oct 11, 20241.351.401.351.371.37-0.36%90,176
Oct 10, 20241.471.471.331.381.38-6.46%146,908
Oct 9, 20241.471.491.451.471.47-0.68%42,255
Oct 8, 20241.511.541.461.481.48-1.33%52,123
Oct 7, 20241.551.551.451.501.50-2.60%72,978
Oct 4, 20241.551.571.491.541.540.65%60,883
Oct 3, 20241.671.671.531.531.53-3.77%57,631
Oct 2, 20241.641.641.561.591.59-1.24%80,674
Oct 1, 20241.711.741.611.611.61-4.73%91,071
Sep 30, 20241.801.801.651.691.69-3.43%84,722
Sep 27, 20241.681.771.681.751.752.94%59,839
Sep 26, 20241.681.721.641.701.701.19%35,887
Sep 25, 20241.631.681.601.681.684.35%36,130
Sep 24, 20241.641.681.601.611.61-2.42%57,558