NRx Pharmaceuticals, Inc. (NRXPW)

NASDAQ: NRXPW · Real-Time Price · USD · Warrants

0.024306

+0.0094 (63.13%)

At close: Apr 2, 2026, 4:00 PM EDT

0.0244

+0.0001 (0.39%)

After-hours: Apr 2, 2026, 4:00 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	63.09%	34,456
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	1.36%	8,740
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	13.08%	26,168
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-13.33%	18,903
Mar 27, 2026	0.01	0.02	0.01	0.02	0.02	-0.66%	955
Mar 26, 2026	0.01	0.02	0.01	0.02	0.02	-0.66%	1,111
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	-23.62%	68,692
Mar 20, 2026	0.02	0.02	0.02	0.02	0.02	-20.08%	772
Mar 17, 2026	0.02	0.03	0.02	0.02	0.02	-	4,272
Mar 16, 2026	0.03	0.03	0.02	0.02	0.02	-1.58%	41,525
Mar 13, 2026	0.02	0.03	0.01	0.03	0.03	26.50%	17,404
Mar 12, 2026	0.01	0.02	0.01	0.02	0.02	40.85%	41,681
Mar 10, 2026	0.02	0.03	0.01	0.01	0.01	-29.00%	28,882
Mar 9, 2026	0.02	0.02	0.02	0.02	0.02	-42.86%	21,058
Mar 6, 2026	0.03	0.04	0.01	0.04	0.04	-10.26%	87,326
Mar 5, 2026	0.03	0.04	0.03	0.04	0.04	23.42%	38,644
Mar 4, 2026	0.04	0.04	0.03	0.03	0.03	-13.42%	1,140
Mar 3, 2026	0.03	0.04	0.03	0.04	0.04	9.94%	1,513
Mar 2, 2026	0.03	0.04	0.03	0.03	0.03	-1.78%	33,305
Feb 27, 2026	0.04	0.04	0.03	0.03	0.03	-15.50%	9,330
Feb 26, 2026	0.05	0.05	0.04	0.04	0.04	-18.37%	5,134
Feb 25, 2026	0.05	0.05	0.05	0.05	0.05	44.97%	552
Feb 24, 2026	0.04	0.05	0.03	0.03	0.03	-7.14%	198,961
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-5.45%	11,228
Feb 20, 2026	0.04	0.05	0.04	0.04	0.04	-3.75%	30,672
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	13.96%	2,607
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	-	2,115
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	1.45%	490
Feb 13, 2026	0.04	0.04	0.03	0.03	0.03	-1.14%	16,150
Feb 12, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	34,016
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	3.63%	14,612
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	-11.87%	8,461
Feb 9, 2026	0.05	0.05	0.04	0.04	0.04	-14.29%	6,134
Feb 6, 2026	0.05	0.06	0.05	0.05	0.05	-7.09%	32,687
Feb 5, 2026	0.05	0.06	0.04	0.06	0.06	37.16%	66,154
Feb 4, 2026	0.04	0.06	0.04	0.04	0.04	-19.64%	57,866
Feb 3, 2026	0.05	0.06	0.05	0.05	0.05	-15.57%	26,066
Feb 2, 2026	0.06	0.06	0.06	0.06	0.06	-0.17%	9,385
Jan 30, 2026	0.06	0.06	0.06	0.06	0.06	-0.17%	200
Jan 29, 2026	0.06	0.07	0.06	0.06	0.06	-0.84%	21,424
Jan 28, 2026	0.06	0.06	0.06	0.06	0.06	1.01%	616
Jan 27, 2026	0.06	0.06	0.06	0.06	0.06	-1.50%	5,467
Jan 26, 2026	0.06	0.07	0.06	0.06	0.06	-8.66%	6,331
Jan 23, 2026	0.06	0.07	0.06	0.07	0.07	6.30%	3,470
Jan 22, 2026	0.07	0.07	0.06	0.06	0.06	-6.21%	16,560
Jan 21, 2026	0.07	0.07	0.06	0.07	0.07	11.68%	27,216
Jan 20, 2026	0.06	0.06	0.06	0.06	0.06	-	6,688
Jan 16, 2026	0.06	0.07	0.06	0.06	0.06	-9.08%	31,610
Jan 15, 2026	0.07	0.07	0.06	0.07	0.07	8.33%	4,900
Jan 14, 2026	0.07	0.08	0.06	0.06	0.06	-0.99%	5,625