Skip to main content
logo
NRx Pharmaceuticals, Inc. (NRXPW)
NASDAQ: NRXPW · Real-Time Price · USD · Warrants
0.0900
+0.0200 (28.57%)
Nov 28, 2025, 4:00 PM EST - Market closed

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20250.080.100.080.100.1012.46%4,733
Oct 14, 20250.120.120.090.090.09-21.74%19,470
Oct 13, 20250.140.140.100.110.11-18.10%3,505
Oct 10, 20250.130.150.090.140.14-14.69%11,913
Oct 8, 20250.180.180.140.160.166.67%45,000
Oct 7, 20250.150.150.150.150.153.45%1,515
Oct 3, 20250.150.180.150.150.15-1.69%54,206
Oct 2, 20250.120.150.110.150.1534.09%45,992
Oct 1, 20250.080.110.080.110.1154.49%33,625
Sep 30, 20250.070.080.060.070.0736.92%13,060
Sep 29, 20250.050.070.050.050.05-14.75%8,464
Sep 26, 20250.070.070.050.060.06-2.24%31,961
Sep 25, 20250.070.070.060.060.06-2.50%40,930
Sep 24, 20250.060.070.060.060.06-15.90%2,008
Sep 23, 20250.080.080.080.080.088.56%1,750
Sep 22, 20250.080.080.070.070.070.14%9,830
Sep 19, 20250.060.080.060.070.073.86%2,468
Sep 18, 20250.070.070.070.070.07-15.54%2,891
Sep 17, 20250.080.080.050.080.08-7.32%40,626
Sep 16, 20250.070.090.070.090.09-3.04%880
Sep 15, 20250.080.090.080.090.097.90%450
Sep 12, 20250.090.090.080.080.080.12%1,289
Sep 11, 20250.080.080.080.080.08-0.12%13,212
Sep 10, 20250.090.100.080.080.080.12%6,353
Sep 9, 20250.100.100.080.080.080.49%2,672
Sep 8, 20250.080.080.080.080.080.12%340