NRx Pharmaceuticals Inc. (NRXPW)
NASDAQ: NRXPW
· Real-Time Price · USD
0.10
0.01 (11.11%)
At close: Jun 09, 2025, 3:41 PM
NRXPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 0.00% | 11,199 |
| Jun 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 7,167 |
| Jun 4, 2025 | 0.08 | 0.09 | 0.06 | 0.08 | 0.09 | -11.11% | 14,572 |
| Jun 3, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 10,985 |
| Jun 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 4,436 |
| May 30, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 2,977 |
| May 29, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 998 |
| May 28, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 1,205 |
| May 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 900 |
| May 23, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 13,593 |
| May 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -20.00% | 4,354 |
| May 21, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | 0.00% | 18,060 |
| May 20, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 11.11% | 60,796 |
| May 19, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 28,371 |
| May 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 7,703 |
| May 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 3,022 |
| May 13, 2025 | 0.10 | 0.11 | 0.08 | 0.08 | 0.08 | -11.11% | 14,718 |
| May 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 1,401 |
| May 9, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 11.11% | 1,522 |
| May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 51,460 |