Skip to main content
logo
NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
3.220
+0.160 (5.23%)
At close: May 22, 2026, 4:00 PM EDT
3.202
-0.019 (-0.57%)
After-hours: May 22, 2026, 7:56 PM EDT

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263.083.363.083.223.225.23%1,479,504
May 21, 20262.953.152.923.063.063.03%1,018,983
May 20, 20263.023.022.862.972.97-1.98%942,090
May 19, 20263.113.122.993.033.03-2.73%467,214
May 18, 20263.393.422.893.123.12-5.03%1,965,896
May 15, 20263.253.503.233.283.282.18%2,251,986
May 14, 20262.983.302.903.213.218.81%1,511,690
May 13, 20262.933.022.892.952.952.79%757,903
May 12, 20262.822.922.742.872.871.77%721,937
May 11, 20263.073.072.802.822.82-8.44%1,349,036
May 8, 20263.083.133.013.083.080.65%984,405
May 7, 20263.043.072.943.063.060.33%852,453
May 6, 20263.043.102.923.053.050.33%1,082,463
May 5, 20263.063.213.033.043.041.33%1,333,387
May 4, 20263.163.202.993.003.00-2.91%1,173,095
May 1, 20262.953.102.913.093.093.69%484,197
Apr 30, 20262.923.072.882.982.982.41%959,069
Apr 29, 20262.962.962.852.912.91-1.36%469,430
Apr 28, 20263.023.102.882.952.95-2.64%666,597
Apr 27, 20262.993.222.953.033.033.06%1,434,425
Apr 24, 20262.883.012.862.942.943.52%473,447
Apr 23, 20262.962.962.792.842.84-4.38%810,870
Apr 22, 20263.043.042.822.972.970.68%1,199,722
Apr 21, 20263.173.292.882.952.95-7.81%2,537,662
Apr 20, 20262.553.202.553.203.2025.49%4,591,170
Apr 17, 20262.512.582.492.552.551.59%1,087,077
Apr 16, 20262.542.612.432.512.51-0.40%958,358
Apr 15, 20262.512.582.412.522.520.80%1,081,601
Apr 14, 20262.282.552.282.502.509.65%1,590,136
Apr 13, 20262.242.302.182.282.282.70%670,423
Apr 10, 20262.272.292.192.222.22-1.77%477,500
Apr 9, 20262.252.292.212.262.260.44%393,638
Apr 8, 20262.352.352.182.252.250.90%703,344
Apr 7, 20262.252.262.112.232.23-0.89%699,756
Apr 6, 20262.222.302.212.252.252.27%693,089
Apr 2, 20262.132.242.122.202.201.85%355,907
Apr 1, 20262.152.242.152.162.161.41%417,643
Mar 31, 20262.072.202.072.132.131.91%439,823
Mar 30, 20262.182.242.062.092.09-4.57%653,344
Mar 27, 20262.302.322.142.192.19-7.98%863,533
Mar 26, 20262.352.432.322.382.38-1.24%992,274
Mar 25, 20262.142.492.122.412.4113.15%2,587,098
Mar 24, 20261.892.141.822.132.1320.34%1,577,609
Mar 23, 20261.851.871.721.771.77-4.32%781,398
Mar 20, 20261.841.911.791.851.850.54%807,933
Mar 19, 20261.851.881.801.841.84-3.16%652,486
Mar 18, 20261.951.981.851.901.90-2.56%587,083
Mar 17, 20262.132.141.931.951.95-6.25%937,637
Mar 16, 20261.952.231.912.082.0811.83%2,081,699
Mar 13, 20261.801.891.801.861.863.33%350,282