Skip to main content
logo
NRx Pharmaceuticals, Inc. (NRXPW)
NASDAQ: NRXPW · Real-Time Price · USD · Warrants
0.0815
-0.0033 (-3.89%)
Aug 11, 2025, 10:01 AM - Market open

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20250.100.100.100.100.102.38%2,881
Jun 20, 20250.090.100.080.100.107.44%17,084
Jun 18, 20250.100.100.090.090.095.88%1,464
Jun 17, 20250.100.100.070.090.09-3.41%23,152
Jun 16, 20250.070.110.070.090.09-1.12%57,519
Jun 13, 20250.110.110.070.090.09-14.42%43,804
Jun 12, 20250.110.110.100.100.10-5.45%2,461
Jun 11, 20250.110.110.100.110.111.66%18,589
Jun 10, 20250.100.110.090.110.118.20%10,754
Jun 9, 20250.090.100.080.100.1011.11%12,069
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