NRx Pharmaceuticals Inc. (NRXP)
3.55
0.70 (24.56%)
At close: Jan 28, 2025, 2:02 PM
NRXP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.17 | 3.65 | 2.80 | 2.85 | -0.37 | -11.49% | 693,848 |
| 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 |
| Dec 13, 2024 | 1.18 | 1.23 | 1.18 | 1.20 | 0.00 | 0.00% | 200,468 |
| Dec 12, 2024 | 1.18 | 1.21 | 1.17 | 1.20 | 0.01 | 0.84% | 124,610 |
| Dec 11, 2024 | 1.19 | 1.20 | 1.15 | 1.19 | -0.02 | -1.65% | 108,337 |
| Dec 10, 2024 | 1.24 | 1.24 | 1.16 | 1.21 | 0.00 | 0.00% | 209,400 |
| Dec 9, 2024 | 1.22 | 1.24 | 1.19 | 1.21 | -0.01 | -0.82% | 230,400 |
| Dec 6, 2024 | 1.17 | 1.22 | 1.17 | 1.22 | 0.03 | 2.52% | 76,739 |
| Dec 5, 2024 | 1.21 | 1.22 | 1.16 | 1.19 | -0.03 | -2.46% | 154,611 |
| Dec 4, 2024 | 1.26 | 1.29 | 1.15 | 1.22 | -0.04 | -3.17% | 252,001 |
| Dec 3, 2024 | 1.33 | 1.38 | 1.25 | 1.26 | -0.09 | -6.67% | 172,812 |
| Dec 2, 2024 | 1.33 | 1.37 | 1.29 | 1.35 | 0.04 | 3.05% | 376,683 |
| Nov 29, 2024 | 1.30 | 1.34 | 1.29 | 1.31 | 0.02 | 1.55% | 75,247 |
| Nov 27, 2024 | 1.27 | 1.31 | 1.26 | 1.29 | 0.02 | 1.57% | 39,824 |
| Nov 26, 2024 | 1.33 | 1.34 | 1.26 | 1.27 | -0.04 | -3.05% | 80,765 |
| Nov 25, 2024 | 1.26 | 1.47 | 1.26 | 1.31 | 0.05 | 3.97% | 648,100 |
| Nov 22, 2024 | 1.24 | 1.27 | 1.21 | 1.26 | 0.03 | 2.44% | 79,899 |
| Nov 21, 2024 | 1.20 | 1.23 | 1.19 | 1.23 | 0.02 | 1.65% | 96,648 |
| Nov 20, 2024 | 1.23 | 1.24 | 1.20 | 1.21 | -0.02 | -1.63% | 68,900 |
| Nov 19, 2024 | 1.30 | 1.32 | 1.13 | 1.23 | -0.07 | -5.38% | 296,600 |
| Nov 18, 2024 | 1.24 | 1.36 | 1.17 | 1.30 | 0.11 | 9.24% | 491,716 |
| Nov 15, 2024 | 1.16 | 1.20 | 1.13 | 1.19 | 0.03 | 2.59% | 102,989 |
| Nov 14, 2024 | 1.25 | 1.25 | 1.12 | 1.16 | -0.09 | -7.20% | 149,640 |
| Nov 13, 2024 | 1.30 | 1.30 | 1.24 | 1.25 | -0.01 | -0.79% | 71,617 |
| Nov 12, 2024 | 1.23 | 1.29 | 1.23 | 1.26 | -0.01 | -0.79% | 113,729 |