NRx Pharmaceuticals, Inc. (NRXPW)
NASDAQ: NRXPW · Real-Time Price · USD · Warrants
0.0741
+0.0020 (2.77%)
Apr 2, 2025, 4:00 PM EDT - Market closed
NRx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 4.22% | 3,250 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | 257 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12 |
| Mar 27, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.47% | 1,929 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | -4.62% | 12,388 |
| Mar 25, 2025 | 0.10 | 0.11 | 0.07 | 0.08 | 0.08 | -27.27% | 4,098 |
| Mar 24, 2025 | 0.08 | 0.11 | 0.07 | 0.11 | 0.11 | 22.09% | 4,072 |
| Mar 21, 2025 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | -3.22% | 10,534 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -0.75% | 705 |
| Mar 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 136 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -21.51% | 3,815 |
| Mar 17, 2025 | 0.09 | 0.12 | 0.06 | 0.12 | 0.12 | -0.33% | 31,197 |
| Mar 14, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 34.72% | 13,214 |
| Mar 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,078 |
| Mar 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4 |
| Mar 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4 |
| Mar 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2 |
| Mar 7, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.71% | 1,920 |
| Mar 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2 |
| Mar 5, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -15.25% | 1,614 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -12.09% | 2,868 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.91% | 223 |
| Feb 28, 2025 | 0.10 | 0.11 | 0.06 | 0.10 | 0.10 | -5.93% | 170,913 |
| Feb 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.59% | 2,924 |
| Feb 26, 2025 | 0.07 | 0.11 | 0.07 | 0.10 | 0.10 | -17.33% | 3,885 |
| Feb 25, 2025 | 0.08 | 0.13 | 0.08 | 0.12 | 0.12 | 9.09% | 3,265 |
| Feb 24, 2025 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | -18.52% | 20,888 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.17% | 1,000 |
| Feb 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.92% | 7,403 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 9.26% | 2,119 |
| Feb 14, 2025 | 0.16 | 0.18 | 0.07 | 0.13 | 0.13 | -18.59% | 24,890 |
| Feb 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -6.00% | 1,249 |
| Feb 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 7,208 |
| Feb 11, 2025 | 0.20 | 0.20 | 0.14 | 0.17 | 0.17 | -14.68% | 44,494 |
| Feb 10, 2025 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 11.56% | 7,586 |
| Feb 7, 2025 | 0.21 | 0.24 | 0.15 | 0.18 | 0.18 | -14.09% | 25,605 |
| Feb 6, 2025 | 0.15 | 0.25 | 0.15 | 0.21 | 0.21 | 31.58% | 39,173 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.13% | 8,375 |
| Feb 4, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 1.61% | 4,076 |
| Feb 3, 2025 | 0.14 | 0.17 | 0.12 | 0.16 | 0.16 | -12.71% | 9,527 |
| Jan 31, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 19.41% | 21,742 |
| Jan 30, 2025 | 0.19 | 0.19 | 0.12 | 0.15 | 0.15 | -21.58% | 64,218 |
| Jan 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.88% | 5,045 |
| Jan 28, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 16.33% | 43,772 |
| Jan 27, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -16.67% | 18,850 |
| Jan 24, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -11.11% | 30,807 |
| Jan 23, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 1.25% | 14,799 |
| Jan 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.72% | 37,892 |