NRx Pharmaceuticals Inc. (NRXPW)
0.10
-0.00 (-3.61%)
At close: Mar 03, 2025, 9:30 AM
NRXPW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.10 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 170,913 |
| Feb 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 2,924 |
| Feb 26, 2025 | 0.07 | 0.11 | 0.07 | 0.10 | -0.02 | -16.67% | 3,925 |
| Feb 25, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.01 | 9.09% | 3,365 |
| Feb 24, 2025 | 0.11 | 0.12 | 0.09 | 0.11 | -0.03 | -21.43% | 21,532 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 1,000 |
| Feb 19, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 7,553 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.01 | 7.69% | 2,119 |
| Feb 14, 2025 | 0.16 | 0.18 | 0.07 | 0.13 | -0.03 | -18.75% | 24,890 |
| Feb 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 1,449 |
| Feb 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 7,208 |
| Feb 11, 2025 | 0.20 | 0.20 | 0.14 | 0.17 | -0.03 | -15.00% | 44,494 |
| Feb 10, 2025 | 0.18 | 0.22 | 0.18 | 0.20 | 0.02 | 11.11% | 7,586 |
| Feb 7, 2025 | 0.21 | 0.24 | 0.15 | 0.18 | -0.03 | -14.29% | 25,605 |
| Feb 6, 2025 | 0.15 | 0.25 | 0.15 | 0.21 | 0.05 | 31.25% | 39,173 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 10,225 |
| Feb 4, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 4,110 |
| Feb 3, 2025 | 0.14 | 0.17 | 0.12 | 0.16 | -0.02 | -11.11% | 9,527 |
| Jan 31, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | 0.03 | 20.00% | 22,891 |
| Jan 30, 2025 | 0.19 | 0.19 | 0.12 | 0.15 | -0.04 | -21.05% | 64,218 |
| Jan 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.02 | 11.76% | 5,045 |
| Jan 28, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.02 | 13.33% | 43,772 |
| Jan 27, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | -0.03 | -16.67% | 18,850 |
| Jan 24, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | -0.02 | -10.00% | 30,807 |
| Jan 23, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 14,799 |
| Jan 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | -0.01 | -4.76% | 37,992 |
| Jan 21, 2025 | 0.30 | 0.30 | 0.20 | 0.21 | -0.09 | -30.00% | 34,883 |
| Jan 17, 2025 | 0.22 | 0.31 | 0.20 | 0.30 | 0.07 | 30.43% | 15,130 |
| Jan 16, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 11,040 |
| Jan 15, 2025 | 0.22 | 0.26 | 0.20 | 0.25 | 0.00 | 0.00% | 28,840 |
| Jan 14, 2025 | 0.27 | 0.31 | 0.21 | 0.25 | -0.04 | -13.79% | 52,210 |
| Jan 13, 2025 | 0.34 | 0.37 | 0.28 | 0.29 | -0.05 | -14.71% | 53,903 |
| Jan 10, 2025 | 0.38 | 0.39 | 0.25 | 0.34 | -0.06 | -15.00% | 38,237 |
| Jan 8, 2025 | 0.39 | 0.40 | 0.22 | 0.40 | 0.00 | 0.00% | 135,237 |
| Jan 7, 2025 | 0.38 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 119,168 |
| Jan 6, 2025 | 0.34 | 0.50 | 0.31 | 0.40 | 0.05 | 14.29% | 101,118 |
| Jan 3, 2025 | 0.29 | 0.35 | 0.20 | 0.35 | 0.16 | 84.21% | 158,006 |
| Jan 2, 2025 | 0.13 | 0.35 | 0.10 | 0.19 | 0.06 | 46.15% | 125,142 |
| Dec 31, 2024 | 0.07 | 0.16 | 0.07 | 0.13 | 0.05 | 62.50% | 49,608 |
| Dec 30, 2024 | 0.08 | 0.10 | 0.07 | 0.08 | 0.01 | 14.29% | 3,496 |
| Dec 27, 2024 | 0.08 | 0.10 | 0.07 | 0.07 | -0.03 | -30.00% | 3,174 |
| Dec 26, 2024 | 0.08 | 0.11 | 0.08 | 0.10 | 0.03 | 42.86% | 20,355 |
| Dec 23, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 5,425 |
| Dec 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.01 | 16.67% | 835 |
| Dec 18, 2024 | 0.06 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 520 |
| Dec 17, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.02 | 33.33% | 711 |
| Dec 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 123 |
| Dec 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 100 |
| Dec 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.01 | 16.67% | 1,321 |
| Dec 11, 2024 | 0.07 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 2,780 |