Skip to main content
NRx Pharmaceuticals, Inc. (NRXPW)
NASDAQ: NRXPW · Real-Time Price · USD · Warrants
0.135
-0.003 (-2.17%)
Feb 20, 2025, 4:00 PM EST - Market closed

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20250.130.140.130.140.14-2.92%7,403
Feb 18, 20250.150.150.140.140.149.26%2,119
Feb 14, 20250.160.180.070.130.13-18.59%24,890
Feb 13, 20250.150.160.150.160.16-6.00%1,249
Feb 12, 20250.170.170.160.170.17-7,208
Feb 11, 20250.200.200.140.170.17-14.68%44,494
Feb 10, 20250.180.220.180.200.2011.56%7,586
Feb 7, 20250.210.240.150.180.18-14.09%25,605
Feb 6, 20250.150.250.150.210.2131.58%39,173
Feb 5, 20250.160.160.140.160.160.13%8,375
Feb 4, 20250.160.160.140.160.161.61%4,076
Feb 3, 20250.140.170.120.160.16-12.71%9,527
Jan 31, 20250.150.180.140.180.1819.41%21,742
Jan 30, 20250.190.190.120.150.15-21.58%64,218
Jan 29, 20250.180.190.180.190.198.88%5,045
Jan 28, 20250.150.180.150.170.1716.33%43,772
Jan 27, 20250.160.160.140.150.15-16.67%18,850
Jan 24, 20250.200.200.160.180.18-11.11%30,807
Jan 23, 20250.210.220.200.200.201.25%14,799
Jan 22, 20250.200.200.200.200.20-4.72%37,892
Jan 21, 20250.300.300.200.210.21-29.80%34,883
Jan 17, 20250.220.310.200.300.3030.00%15,130
Jan 16, 20250.250.250.230.230.23-7.63%11,040
Jan 15, 20250.220.260.200.250.25-0.40%28,840
Jan 14, 20250.270.310.210.250.25-13.79%52,010
Jan 13, 20250.340.370.280.290.29-14.71%53,903
Jan 10, 20250.380.390.250.340.34-15.00%38,237
Jan 8, 20250.390.400.220.400.40-132,364
Jan 7, 20250.380.500.350.400.40-0.17%119,168
Jan 6, 20250.340.500.310.400.4014.49%101,118
Jan 3, 20250.290.350.200.350.3584.21%158,006
Jan 2, 20250.130.350.100.190.1948.44%125,142
Dec 31, 20240.070.160.070.130.1356.86%48,608
Dec 30, 20240.080.100.070.080.0816.57%3,396
Dec 27, 20240.080.100.070.070.07-31.83%3,174
Dec 26, 20240.080.110.080.100.1046.70%20,355
Dec 24, 20240.070.070.070.070.07-165
Dec 23, 20240.070.070.070.070.074.48%5,425
Dec 20, 20240.070.070.070.070.0710.56%600
Dec 19, 20240.060.060.060.060.06-26
Dec 18, 20240.060.080.060.060.06-24.06%520
Dec 17, 20240.080.080.080.080.0824.11%711
Dec 16, 20240.060.060.060.060.064.21%123
Dec 13, 20240.060.060.060.060.06-9.13%100
Dec 12, 20240.070.070.070.070.0712.98%1,321
Dec 11, 20240.070.080.060.060.06-8.80%2,780
Dec 10, 20240.070.070.070.070.07--
Dec 9, 20240.070.070.070.070.07-20
Dec 6, 20240.070.070.070.070.079.83%24,734
Dec 5, 20240.060.060.060.060.067.14%300
Dec 4, 20240.060.060.060.060.06-88
Dec 3, 20240.050.060.050.060.069.80%10,394
Dec 2, 20240.050.050.050.050.05-4
Nov 29, 20240.050.050.050.050.05-3.59%8,318
Nov 27, 20240.050.050.050.050.05--
Nov 26, 20240.050.060.050.050.053.73%2,216
Nov 25, 20240.050.090.050.050.052.00%74,490
Nov 22, 20240.050.050.050.050.05-1.96%9,385
Nov 21, 20240.050.050.050.050.051.59%3,279
Nov 20, 20240.090.090.050.050.05-28.29%1,769
Nov 19, 20240.070.070.070.070.077.69%1,128
Nov 18, 20240.070.070.050.070.0730.00%635
Nov 15, 20240.070.070.050.050.05-28.67%4,292
Nov 14, 20240.070.070.070.070.07-12.38%101
Nov 13, 20240.070.080.070.080.08-10.11%1,100
Nov 12, 20240.090.090.090.090.09--
Nov 11, 20240.080.090.080.090.0915.58%1,555
Nov 8, 20240.060.080.060.080.081.32%2,425
Nov 7, 20240.080.080.080.080.082.70%959
Nov 6, 20240.080.080.060.070.074.23%1,125
Nov 5, 20240.070.070.070.070.07-5.33%317
Nov 4, 20240.080.080.080.080.08-156
Nov 1, 20240.080.080.080.080.08--
Oct 31, 20240.080.080.080.080.087.14%302
Oct 30, 20240.040.090.040.070.0727.27%16,252
Oct 29, 20240.050.060.050.060.06-355
Oct 28, 20240.070.070.060.060.069.78%600
Oct 25, 20240.060.060.050.050.05-8.91%10,779
Oct 24, 20240.050.060.050.060.0610.00%17,032
Oct 23, 20240.050.050.050.050.050.50%204
Oct 22, 20240.050.050.050.050.0524.38%101
Oct 21, 20240.040.040.040.040.04-24.74%249
Oct 18, 20240.050.050.050.050.051.24%302
Oct 17, 20240.050.050.040.050.05-4.20%23,300
Oct 16, 20240.050.050.040.050.050.74%1,316
Oct 15, 20240.050.050.050.050.05-134
Oct 14, 20240.050.050.050.050.05--
Oct 11, 20240.050.050.050.050.0520.89%627
Oct 10, 20240.050.050.050.050.05--
Oct 9, 20240.040.050.040.050.050.67%13,008
Oct 8, 20240.040.040.040.040.04-14
Oct 7, 20240.040.040.040.040.044.51%628
Oct 4, 20240.050.050.040.040.04-16.30%9,242
Oct 3, 20240.050.050.050.050.0514.06%351
Oct 2, 20240.050.050.040.040.0412.00%2,050
Oct 1, 20240.060.060.040.040.04-11.11%2,570
Sep 30, 20240.060.060.050.050.05-29.69%1,685
Sep 27, 20240.060.060.060.060.06--
Sep 26, 20240.060.070.040.060.06-8.05%44,176
Sep 25, 20240.070.070.070.070.077.41%3,833