NRx Pharmaceuticals Inc. (NRXP)
NASDAQ: NRXP
· Real-Time Price · USD
2.88
-0.09 (-3.03%)
At close: Sep 11, 2025, 3:59 PM
2.91
1.04%
After-hours: Sep 11, 2025, 07:57 PM EDT
NRXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.15 | 3.19 | 2.95 | 2.97 | 2.97 | -5.71% | 412,479 |
| Sep 9, 2025 | 2.85 | 3.17 | 2.81 | 3.15 | 3.15 | 10.92% | 1,046,500 |
| Sep 8, 2025 | 2.88 | 3.00 | 2.79 | 2.84 | 2.84 | 3.27% | 850,341 |
| Sep 5, 2025 | 2.65 | 2.75 | 2.57 | 2.75 | 2.75 | 4.56% | 173,000 |
| Sep 4, 2025 | 2.66 | 2.66 | 2.53 | 2.63 | 2.63 | 1.15% | 191,731 |
| Sep 3, 2025 | 2.66 | 2.81 | 2.52 | 2.60 | 2.60 | 0.00% | 351,748 |
| Sep 2, 2025 | 2.28 | 2.73 | 2.28 | 2.60 | 2.60 | 12.07% | 650,500 |
| Aug 29, 2025 | 2.52 | 2.54 | 2.26 | 2.32 | 2.32 | -7.94% | 571,900 |
| Aug 28, 2025 | 2.56 | 2.60 | 2.50 | 2.52 | 2.52 | -2.33% | 292,217 |
| Aug 27, 2025 | 2.81 | 2.81 | 2.55 | 2.58 | 2.58 | -1.90% | 769,400 |
| Aug 26, 2025 | 2.78 | 2.83 | 2.58 | 2.63 | 2.63 | -2.23% | 783,511 |
| Aug 25, 2025 | 2.68 | 2.82 | 2.66 | 2.69 | 2.69 | 1.89% | 542,600 |
| Aug 22, 2025 | 2.59 | 2.69 | 2.54 | 2.64 | 2.64 | 4.35% | 702,400 |
| Aug 21, 2025 | 2.60 | 2.67 | 2.53 | 2.53 | 2.53 | -3.44% | 239,500 |
| Aug 20, 2025 | 2.50 | 2.65 | 2.40 | 2.62 | 2.62 | 4.38% | 263,513 |
| Aug 19, 2025 | 2.83 | 2.83 | 2.48 | 2.51 | 2.51 | -9.06% | 464,700 |
| Aug 18, 2025 | 2.86 | 2.86 | 2.60 | 2.76 | 2.76 | -4.50% | 904,943 |
| Aug 15, 2025 | 2.76 | 2.95 | 2.60 | 2.89 | 2.89 | 8.24% | 570,800 |
| 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 |