Skip to main content
NRx Pharmaceuticals, Inc. (NRXPW)
NASDAQ: NRXPW · Real-Time Price · USD · Warrants
0.0900
+0.0001 (0.11%)
Jun 6, 2025, 4:00 PM - Market closed

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.090.090.080.090.090.11%11,199
Jun 5, 20250.090.090.090.090.095.76%7,167
Jun 4, 20250.080.090.070.090.09-2.41%14,572
Jun 3, 20250.080.090.080.090.098.87%10,985
Jun 2, 20250.080.090.080.080.08-0.12%4,436
May 30, 20250.090.090.080.080.08-0.37%2,977
May 29, 20250.080.090.080.080.080.12%998
May 28, 20250.080.090.080.080.08-10.78%1,205
May 27, 20250.080.090.080.090.0912.08%900
May 23, 20250.090.090.080.080.084.83%13,593
May 22, 20250.090.090.080.080.08-23.40%4,354
May 21, 20250.110.110.080.100.10-3.75%18,060
May 20, 20250.080.100.080.100.1015.44%59,395
May 19, 20250.090.090.080.090.0919.36%28,371
May 16, 20250.080.090.080.080.08-8.87%7,403
May 15, 20250.090.090.080.080.083.36%3,022
May 14, 20250.080.080.080.080.08-31
May 13, 20250.100.110.080.080.08-11.15%14,718
May 12, 20250.090.090.090.090.09-7.02%1,401
May 9, 20250.100.100.080.100.105.33%1,522
May 8, 20250.090.090.090.090.0910.05%51,460
May 7, 20250.090.090.070.080.0823.67%4,012
May 6, 20250.070.070.070.070.0710.82%25,754
May 5, 20250.060.060.060.060.06-350
May 2, 20250.060.070.060.060.06-11,280
May 1, 20250.060.060.060.060.06-4
Apr 30, 20250.070.070.060.060.060.83%5,205
Apr 29, 20250.060.070.060.060.060.67%47,782
Apr 28, 20250.060.060.060.060.060.33%920
Apr 25, 20250.060.060.060.060.06-912
Apr 24, 20250.060.070.060.060.06-10.33%3,361
Apr 23, 20250.060.070.060.070.077.74%16,095
Apr 22, 20250.060.060.060.060.062.31%715
Apr 21, 20250.060.060.060.060.060.05%758
Apr 17, 20250.060.060.060.060.06-2.31%528
Apr 16, 20250.060.060.050.060.060.32%3,708
Apr 15, 20250.060.060.060.060.06-10
Apr 14, 20250.060.060.050.060.06-0.16%20,034
Apr 11, 20250.060.060.050.060.06-5.78%5,273
Apr 10, 20250.070.070.070.070.07--
Apr 9, 20250.060.070.060.070.07-6.54%2,848
Apr 8, 20250.070.070.070.070.0717.17%1,554
Apr 7, 20250.070.080.060.060.06-15.49%31,648
Apr 4, 20250.070.080.070.070.07-7,054
Apr 3, 20250.070.080.070.070.07-4.18%1,024
Apr 2, 20250.080.080.070.070.074.22%3,250
Apr 1, 20250.070.070.070.070.070.71%257
Mar 31, 20250.070.070.070.070.07--
Mar 28, 20250.070.070.070.070.07-12
Mar 27, 20250.070.080.070.070.07-7.47%1,929