Skip to main content
logo
NRx Pharmaceuticals, Inc. (NRXPW)
NASDAQ: NRXPW · Real-Time Price · USD · Warrants
0.0999
+0.0050 (5.27%)
Sep 3, 2025, 4:00 PM - Market closed

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.100.100.100.100.105.37%8,518
Sep 2, 20250.090.090.090.090.090.53%234
Aug 29, 20250.090.090.080.090.09-5.60%2,391
Aug 28, 20250.080.100.070.100.1025.00%2,929
Aug 27, 20250.100.100.070.080.08-20.00%7,097
Aug 26, 20250.090.100.070.100.1028.21%19,421
Aug 25, 20250.090.090.070.080.08-19.59%973
Aug 22, 20250.090.100.080.100.108.38%691
Aug 21, 20250.060.100.060.090.0946.22%18,689
Aug 20, 20250.070.080.060.060.06-22.42%8,701
Aug 19, 20250.070.080.070.080.0812.55%1,799
Aug 18, 20250.080.080.070.070.076.86%2,354
Aug 15, 20250.070.070.070.070.07-25.88%316
Aug 14, 20250.070.090.060.090.09-4.22%15,378
Aug 13, 20250.060.090.060.090.0933.53%18,130
Aug 12, 20250.080.090.070.070.072.98%17,588
Aug 11, 20250.090.100.070.070.07-20.75%36,243
Aug 8, 20250.080.080.080.080.08-0.12%5,080
Aug 7, 20250.080.090.080.080.08-15.10%9,045
Aug 6, 20250.060.100.060.100.10-18,633
Aug 5, 20250.100.100.100.100.10-22
Aug 4, 20250.100.100.100.100.102.04%1,006
Aug 1, 20250.090.100.090.100.1016.67%1,962
Jul 31, 20250.080.080.060.080.08-8.20%6,693
Jul 30, 20250.080.090.080.090.091.55%23,273
Jul 29, 20250.100.100.090.090.09-9.81%7,764
Jul 28, 20250.080.100.080.100.102.46%2,066
Jul 25, 20250.100.100.100.100.10-2.50%5,900
Jul 24, 20250.100.100.100.100.10-365
Jul 23, 20250.100.100.100.100.1011.11%4,223
Jul 22, 20250.090.090.090.090.09-713
Jul 21, 20250.090.090.090.090.09-634
Jul 18, 20250.090.090.090.090.09-4,851
Jul 17, 20250.090.090.090.090.093.14%6,809
Jul 16, 20250.090.090.090.090.09-24
Jul 15, 20250.080.090.080.090.09-8.24%534
Jul 14, 20250.100.100.100.100.105.67%3,174
Jul 11, 20250.090.100.090.090.09-8.07%7,832
Jul 10, 20250.100.100.100.100.10-2.10%7,589
Jul 9, 20250.090.100.090.100.10-26,448
Jul 8, 20250.100.100.090.100.107.41%900
Jul 7, 20250.090.090.090.090.092.08%1,603
Jul 3, 20250.090.090.090.090.09-18
Jul 2, 20250.070.100.070.090.097.17%3,154
Jul 1, 20250.090.090.090.090.09-30
Jun 30, 20250.100.100.090.090.094.16%4,642
Jun 27, 20250.090.100.080.080.08-18.30%16,293
Jun 26, 20250.090.100.070.100.10-19,542
Jun 25, 20250.100.100.100.100.10-3,352
Jun 24, 20250.080.100.080.100.101.01%16,800