NRx Pharmaceuticals Inc. (NRXP)
NASDAQ: NRXP
· Real-Time Price · USD
2.77
-0.12 (-4.15%)
At close: Aug 18, 2025, 2:56 PM
NRXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.76 | 2.95 | 2.60 | 2.89 | 2.89 | 8.24% | 570,761 |
| Aug 14, 2025 | 2.65 | 2.79 | 2.64 | 2.67 | 2.67 | 5.53% | 642,500 |
| Aug 13, 2025 | 2.41 | 2.55 | 2.35 | 2.53 | 2.53 | 5.86% | 326,348 |
| Aug 12, 2025 | 2.37 | 2.45 | 2.30 | 2.39 | 2.39 | 3.02% | 346,238 |
| Aug 11, 2025 | 2.60 | 2.68 | 2.32 | 2.32 | 2.32 | -7.94% | 1,764,300 |
| Aug 8, 2025 | 2.47 | 2.67 | 2.43 | 2.52 | 2.52 | 2.44% | 174,831 |
| Aug 7, 2025 | 2.48 | 2.50 | 2.43 | 2.46 | 2.46 | 0.00% | 101,600 |
| Aug 6, 2025 | 2.66 | 2.67 | 2.42 | 2.46 | 2.46 | -6.82% | 185,900 |
| Aug 5, 2025 | 2.79 | 2.79 | 2.61 | 2.64 | 2.64 | -2.94% | 149,320 |
| Aug 4, 2025 | 2.68 | 2.77 | 2.65 | 2.72 | 2.72 | 5.02% | 104,600 |
| Aug 1, 2025 | 2.66 | 2.69 | 2.56 | 2.59 | 2.59 | -3.72% | 124,672 |
| Jul 31, 2025 | 2.80 | 2.83 | 2.63 | 2.69 | 2.69 | -4.27% | 210,100 |
| Jul 30, 2025 | 2.90 | 2.90 | 2.77 | 2.81 | 2.81 | -2.43% | 159,314 |
| Jul 29, 2025 | 2.94 | 2.96 | 2.82 | 2.88 | 2.88 | -1.71% | 110,586 |
| Jul 28, 2025 | 3.02 | 3.02 | 2.92 | 2.93 | 2.93 | -2.33% | 108,506 |
| Jul 25, 2025 | 2.99 | 3.05 | 2.98 | 3.00 | 3.00 | 0.33% | 105,539 |
| Jul 24, 2025 | 3.02 | 3.15 | 2.99 | 2.99 | 2.99 | -1.32% | 106,921 |
| Jul 23, 2025 | 3.00 | 3.10 | 2.99 | 3.03 | 3.03 | 1.34% | 73,900 |
| Jul 22, 2025 | 2.98 | 3.06 | 2.96 | 2.99 | 2.99 | 0.34% | 118,500 |
| Jul 21, 2025 | 2.93 | 3.05 | 2.90 | 2.98 | 2.98 | 1.36% | 182,208 |