NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
3.150
+0.030 (0.96%)
At close: Jul 31, 2026, 4:00 PM EDT
3.242
+0.091 (2.90%)
After-hours: Jul 31, 2026, 7:59 PM EDT
NRx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.16 | 3.30 | 2.95 | 3.15 | 3.15 | 0.96% | 1,119,725 |
| Jul 30, 2026 | 3.06 | 3.15 | 2.82 | 3.12 | 3.12 | -3.41% | 1,949,814 |
| 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 |
| Jul 20, 2026 | 4.27 | 4.39 | 4.12 | 4.18 | 4.18 | -2.11% | 513,886 |
| Jul 17, 2026 | 4.17 | 4.39 | 4.07 | 4.27 | 4.27 | 0.71% | 425,825 |
| Jul 16, 2026 | 4.49 | 4.49 | 4.20 | 4.24 | 4.24 | -4.93% | 667,758 |
| Jul 15, 2026 | 4.38 | 4.53 | 4.29 | 4.46 | 4.46 | 3.00% | 660,841 |
| Jul 14, 2026 | 4.20 | 4.59 | 4.08 | 4.33 | 4.33 | 4.34% | 1,401,344 |
| Jul 13, 2026 | 4.17 | 4.22 | 3.99 | 4.15 | 4.15 | -0.95% | 817,748 |
| Jul 10, 2026 | 4.15 | 4.26 | 4.04 | 4.19 | 4.19 | 1.95% | 764,368 |
| Jul 9, 2026 | 3.98 | 4.13 | 3.89 | 4.11 | 4.11 | 4.85% | 774,634 |
| Jul 8, 2026 | 4.13 | 4.25 | 3.88 | 3.92 | 3.92 | -5.77% | 1,140,502 |
| Jul 7, 2026 | 3.95 | 4.22 | 3.87 | 4.16 | 4.16 | 5.45% | 964,993 |
| Jul 6, 2026 | 3.90 | 3.96 | 3.80 | 3.95 | 3.95 | 1.94% | 620,725 |
| Jul 2, 2026 | 3.91 | 3.99 | 3.80 | 3.87 | 3.87 | 0.26% | 668,700 |
| Jul 1, 2026 | 4.07 | 4.10 | 3.84 | 3.86 | 3.86 | -5.62% | 650,351 |
| Jun 30, 2026 | 4.00 | 4.19 | 3.93 | 4.09 | 4.09 | 2.25% | 749,791 |
| Jun 29, 2026 | 3.81 | 4.04 | 3.72 | 4.00 | 4.00 | 7.24% | 993,698 |
| Jun 26, 2026 | 3.52 | 3.87 | 3.49 | 3.73 | 3.73 | 4.78% | 943,313 |
| Jun 25, 2026 | 3.55 | 3.77 | 3.40 | 3.56 | 3.56 | - | 1,237,319 |
| Jun 24, 2026 | 3.78 | 3.86 | 3.10 | 3.56 | 3.56 | -5.32% | 2,558,407 |
| Jun 23, 2026 | 3.80 | 3.93 | 3.72 | 3.76 | 3.76 | -3.59% | 800,233 |
| Jun 22, 2026 | 3.99 | 4.17 | 3.83 | 3.90 | 3.90 | -1.76% | 715,143 |
| Jun 18, 2026 | 4.08 | 4.15 | 3.95 | 3.97 | 3.97 | -0.25% | 778,383 |
| 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 |