NRx Pharmaceuticals Inc. (NRXP)
NASDAQ: NRXP
· Real-Time Price · USD
3.27
-0.06 (-1.80%)
At close: Oct 03, 2025, 3:59 PM
3.30
0.92%
After-hours: Oct 03, 2025, 07:29 PM EDT
NRXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.38 | 3.40 | 3.21 | 3.33 | 3.33 | -0.30% | 256,721 |
| Oct 1, 2025 | 3.31 | 3.40 | 3.19 | 3.34 | 3.34 | 1.21% | 324,000 |
| Sep 30, 2025 | 3.27 | 3.48 | 3.20 | 3.30 | 3.30 | 1.54% | 438,900 |
| Sep 29, 2025 | 3.03 | 3.36 | 3.00 | 3.25 | 3.25 | 10.17% | 779,900 |
| Sep 26, 2025 | 2.90 | 2.95 | 2.83 | 2.95 | 2.95 | 1.37% | 219,173 |
| Sep 25, 2025 | 2.99 | 3.02 | 2.90 | 2.91 | 2.91 | -2.68% | 267,900 |
| Sep 24, 2025 | 3.03 | 3.18 | 2.95 | 2.99 | 2.99 | 4.91% | 868,041 |
| Sep 23, 2025 | 2.87 | 2.94 | 2.81 | 2.85 | 2.85 | -0.70% | 330,000 |
| Sep 22, 2025 | 2.97 | 2.97 | 2.85 | 2.87 | 2.87 | -3.37% | 208,415 |
| Sep 19, 2025 | 3.01 | 3.03 | 2.88 | 2.97 | 2.97 | -0.34% | 334,400 |
| Sep 18, 2025 | 2.95 | 3.08 | 2.93 | 2.98 | 2.98 | 2.05% | 347,131 |
| Sep 17, 2025 | 3.00 | 3.07 | 2.91 | 2.92 | 2.92 | -2.01% | 348,023 |
| Sep 16, 2025 | 3.02 | 3.13 | 2.94 | 2.98 | 2.98 | -0.67% | 289,426 |
| Sep 15, 2025 | 2.82 | 3.18 | 2.75 | 3.00 | 3.00 | 7.14% | 669,414 |
| Sep 12, 2025 | 2.89 | 2.90 | 2.73 | 2.80 | 2.80 | -2.78% | 486,000 |
| Sep 11, 2025 | 2.97 | 3.03 | 2.84 | 2.88 | 2.88 | -3.03% | 388,513 |
| Sep 10, 2025 | 3.15 | 3.19 | 2.95 | 2.97 | 2.97 | -5.71% | 421,236 |
| 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 |
Page 1 of 99