NRx Pharmaceuticals Inc. (NRXP)
2.02
-0.25 (-11.01%)
At close: Mar 03, 2025, 3:59 PM
2.13
5.45%
After-hours: Mar 03, 2025, 04:19 PM EST
NRXP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.25 | 2.30 | 2.16 | 2.27 | -0.02 | -0.87% | 238,058 |
| Feb 27, 2025 | 2.42 | 2.46 | 2.26 | 2.29 | -0.14 | -5.76% | 130,244 |
| Feb 26, 2025 | 2.33 | 2.48 | 2.31 | 2.43 | 0.10 | 4.29% | 214,834 |
| Feb 25, 2025 | 2.43 | 2.51 | 2.21 | 2.33 | -0.05 | -2.10% | 257,599 |
| Feb 24, 2025 | 2.36 | 2.42 | 2.27 | 2.38 | 0.10 | 4.39% | 205,400 |
| Feb 21, 2025 | 2.43 | 2.49 | 2.25 | 2.28 | -0.17 | -6.94% | 322,842 |
| Feb 20, 2025 | 2.50 | 2.52 | 2.41 | 2.45 | -0.09 | -3.54% | 276,928 |
| Feb 19, 2025 | 2.75 | 2.82 | 2.49 | 2.54 | -0.18 | -6.62% | 387,372 |
| Feb 18, 2025 | 2.82 | 2.97 | 2.68 | 2.72 | -0.13 | -4.56% | 300,720 |
| Feb 14, 2025 | 2.93 | 3.07 | 2.82 | 2.85 | -0.09 | -3.06% | 281,616 |
| Feb 13, 2025 | 2.90 | 2.95 | 2.80 | 2.94 | 0.00 | 0.00% | 177,120 |
| Feb 12, 2025 | 3.06 | 3.07 | 2.91 | 2.94 | -0.01 | -0.34% | 165,515 |
| Feb 11, 2025 | 3.01 | 3.01 | 2.80 | 2.95 | -0.08 | -2.64% | 162,700 |
| Feb 10, 2025 | 2.92 | 3.13 | 2.91 | 3.03 | 0.09 | 3.06% | 262,000 |
| Feb 7, 2025 | 3.26 | 3.34 | 2.86 | 2.94 | -0.24 | -7.55% | 465,203 |
| Feb 6, 2025 | 2.78 | 3.44 | 2.78 | 3.18 | 0.34 | 11.97% | 911,518 |
| Feb 5, 2025 | 2.80 | 2.90 | 2.63 | 2.84 | 0.15 | 5.58% | 353,979 |
| Feb 4, 2025 | 2.85 | 2.95 | 2.67 | 2.69 | -0.11 | -3.93% | 471,300 |
| Feb 3, 2025 | 2.97 | 3.22 | 2.80 | 2.80 | -0.22 | -7.28% | 410,639 |
| Jan 31, 2025 | 2.95 | 3.14 | 2.86 | 3.02 | 0.03 | 1.00% | 434,723 |
| Jan 30, 2025 | 3.14 | 3.18 | 2.86 | 2.99 | -0.15 | -4.78% | 448,202 |
| Jan 29, 2025 | 3.46 | 3.65 | 3.12 | 3.14 | -0.41 | -11.55% | 786,744 |
| Jan 28, 2025 | 2.84 | 3.83 | 2.84 | 3.55 | 0.70 | 24.56% | 1,321,718 |
| Jan 27, 2025 | 3.17 | 3.65 | 2.80 | 2.85 | -0.37 | -11.49% | 712,500 |
| Jan 24, 2025 | 2.99 | 3.32 | 2.92 | 3.22 | 0.29 | 9.90% | 645,144 |
| Jan 23, 2025 | 3.48 | 3.55 | 2.84 | 2.93 | -0.55 | -15.80% | 1,085,700 |
| Jan 22, 2025 | 3.43 | 3.90 | 3.42 | 3.48 | -0.05 | -1.42% | 530,981 |
| Jan 21, 2025 | 4.02 | 4.02 | 3.41 | 3.53 | -0.48 | -11.97% | 864,600 |
| Jan 17, 2025 | 4.12 | 4.28 | 3.60 | 4.01 | -0.25 | -5.87% | 1,065,900 |
| Jan 16, 2025 | 4.31 | 4.48 | 4.05 | 4.26 | -0.23 | -5.12% | 719,772 |
| Jan 15, 2025 | 4.91 | 5.01 | 4.08 | 4.49 | -0.61 | -11.96% | 1,193,300 |
| Jan 14, 2025 | 4.83 | 5.40 | 4.34 | 5.10 | 0.19 | 3.87% | 1,308,200 |
| Jan 13, 2025 | 4.93 | 6.01 | 4.70 | 4.91 | 0.06 | 1.24% | 3,214,248 |
| Jan 10, 2025 | 3.76 | 4.92 | 3.72 | 4.85 | 1.09 | 28.99% | 2,545,820 |
| Jan 8, 2025 | 4.78 | 4.79 | 3.20 | 3.76 | -0.90 | -19.31% | 2,857,300 |
| Jan 7, 2025 | 3.80 | 4.85 | 3.67 | 4.66 | 1.15 | 32.76% | 4,618,600 |
| Jan 6, 2025 | 2.92 | 3.80 | 2.69 | 3.51 | 0.82 | 30.48% | 4,135,400 |
| Jan 3, 2025 | 3.13 | 3.74 | 2.60 | 2.69 | -0.30 | -10.03% | 5,020,020 |
| Jan 2, 2025 | 2.12 | 3.40 | 2.10 | 2.99 | 0.79 | 35.91% | 10,451,000 |
| Dec 31, 2024 | 1.55 | 2.58 | 1.47 | 2.20 | 0.67 | 43.79% | 12,742,238 |
| Dec 30, 2024 | 1.52 | 1.55 | 1.43 | 1.53 | 0.02 | 1.32% | 1,243,600 |
| Dec 27, 2024 | 1.55 | 1.56 | 1.41 | 1.51 | -0.02 | -1.31% | 466,617 |
| Dec 26, 2024 | 1.62 | 1.95 | 1.46 | 1.53 | -0.04 | -2.55% | 1,768,502 |
| Dec 24, 2024 | 1.45 | 1.79 | 1.42 | 1.57 | 0.15 | 10.56% | 1,003,500 |
| Dec 23, 2024 | 1.52 | 1.53 | 1.40 | 1.42 | -0.08 | -5.33% | 250,500 |
| Dec 20, 2024 | 1.55 | 1.55 | 1.46 | 1.50 | -0.02 | -1.32% | 380,130 |
| Dec 19, 2024 | 1.56 | 1.59 | 1.46 | 1.52 | -0.03 | -1.94% | 280,120 |
| Dec 18, 2024 | 1.85 | 1.85 | 1.45 | 1.55 | -0.09 | -5.49% | 1,410,643 |
| Dec 17, 2024 | 1.26 | 1.68 | 1.21 | 1.64 | 0.44 | 36.67% | 1,291,104 |
| Dec 16, 2024 | 1.22 | 1.22 | 1.17 | 1.20 | 0.00 | 0.00% | 150,600 |