Skip to main content
logo
NRx Pharmaceuticals, Inc. (NRXPW)
NASDAQ: NRXPW · Real-Time Price · USD · Warrants
0.0760
+0.0160 (26.67%)
At close: Jan 9, 2026, 4:00 PM EST
0.0700
-0.0060 (-7.89%)
After-hours: Jan 9, 2026, 4:00 PM EST

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20260.060.080.060.060.06-3.00%18,472
Jan 8, 20260.060.060.060.060.06-14.16%148
Jan 7, 20260.060.070.060.070.0723.28%15,215
Jan 6, 20260.070.070.060.060.06-19.00%24,222
Jan 5, 20260.080.080.060.070.072.94%16,558
Jan 2, 20260.070.070.070.070.07-3.95%537
Dec 31, 20250.080.080.060.070.074.89%79,988
Dec 30, 20250.060.080.050.070.07-8.78%26,090
Dec 29, 20250.080.090.050.070.0748.00%46,522
Dec 26, 20250.070.070.050.050.05-31.32%24,460
Dec 24, 20250.060.080.050.070.0748.27%39,260
Dec 23, 20250.040.070.040.050.05-15.34%76,241
Dec 22, 20250.060.060.060.060.065.26%8,681
Dec 19, 20250.060.060.050.060.0621.37%50,678
Dec 18, 20250.060.060.050.050.05-24.33%26,103
Dec 17, 20250.040.060.040.060.0637.61%15,312
Dec 16, 20250.060.070.040.040.04-17.11%66,157
Dec 15, 20250.070.070.050.050.05-30.15%15,193
Dec 12, 20250.080.080.080.080.0838.42%5,473
Dec 11, 20250.080.080.050.050.05-28.52%14,814
Dec 10, 20250.080.090.080.080.08-12.53%600
Dec 5, 20250.080.090.080.090.090.12%9,888
Dec 4, 20250.080.090.080.090.0914.34%2,346
Dec 3, 20250.110.110.050.080.080.13%38,975
Dec 2, 20250.080.120.080.080.08-28.80%16,184
Dec 1, 20250.070.120.070.110.1118.44%80,404
Nov 28, 20250.100.100.070.090.0928.57%7,409
Nov 25, 20250.100.110.070.070.07-7.65%22,063
Nov 24, 20250.070.080.070.080.0816.62%2,766
Nov 21, 20250.070.070.070.070.07-15.80%4,038
Nov 19, 20250.080.080.080.080.08-4.69%10,998
Nov 18, 20250.070.090.060.080.0824.42%15,296
Nov 17, 20250.090.100.070.070.07-37.10%28,822
Nov 13, 20250.110.130.100.100.10-25.97%2,432
Nov 12, 20250.110.140.110.140.147.54%1,100
Nov 11, 20250.100.130.090.130.1318.72%2,208
Nov 10, 20250.110.110.110.110.11-2.23%372
Nov 6, 20250.140.140.110.110.11-13.65%9,739
Nov 5, 20250.130.140.130.130.138.08%1,347
Nov 3, 20250.120.120.120.120.12-20.00%758
Oct 31, 20250.150.150.140.150.150.60%3,235
Oct 30, 20250.150.150.150.150.15-1.26%875
Oct 28, 20250.160.160.150.150.150.67%1,036
Oct 24, 20250.150.150.150.150.15-1,272
Oct 23, 20250.140.150.140.150.15-15,290
Oct 22, 20250.140.150.140.150.157.14%5,920
Oct 21, 20250.140.140.140.140.145.58%697
Oct 20, 20250.130.130.120.130.1311.52%13,032
Oct 17, 20250.140.150.120.120.12-15.07%1,609
Oct 16, 20250.130.140.130.140.1442.28%680