Skip to main content
NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
1.730
+0.030 (1.76%)
At close: Mar 9, 2026, 4:00 PM EDT
1.760
+0.030 (1.73%)
After-hours: Mar 9, 2026, 5:36 PM EDT

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.641.761.621.731.731.76%741,145
Mar 6, 20261.751.761.691.701.70-3.95%464,229
Mar 5, 20261.881.881.741.771.77-5.35%705,046
Mar 4, 20261.841.891.821.871.873.89%711,245
Mar 3, 20261.771.861.751.801.80-0.28%591,107
Mar 2, 20261.841.851.781.811.81-2.96%366,331
Feb 27, 20261.901.931.861.861.86-3.63%403,612
Feb 26, 20261.911.991.861.931.931.05%457,720
Feb 25, 20261.901.981.881.911.911.33%889,361
Feb 24, 20261.811.911.801.891.897.10%940,343
Feb 23, 20261.841.881.761.761.76-4.35%477,725
Feb 20, 20261.821.851.771.841.84-794,258
Feb 19, 20261.781.851.731.841.843.66%672,892
Feb 18, 20261.791.861.751.781.78-1.39%395,757
Feb 17, 20261.801.851.731.801.80-474,409
Feb 13, 20261.731.821.731.801.804.05%256,973
Feb 12, 20261.841.841.701.731.73-4.95%348,790
Feb 11, 20261.881.901.811.821.82-3.19%271,561
Feb 10, 20261.961.991.871.881.88-5.53%365,379
Feb 9, 20261.942.001.821.991.994.19%469,879
Feb 6, 20261.721.921.711.911.9113.69%525,633
Feb 5, 20261.831.861.661.681.68-8.70%840,801
Feb 4, 20262.032.081.831.841.84-9.80%1,046,059
Feb 3, 20262.162.161.992.042.04-5.12%609,834
Feb 2, 20262.102.172.092.152.152.38%269,437
Jan 30, 20262.152.162.102.102.10-0.94%380,601
Jan 29, 20262.122.162.062.122.120.47%691,184
Jan 28, 20262.222.242.082.112.11-5.80%699,205
Jan 27, 20262.132.242.042.242.245.66%969,546
Jan 26, 20262.172.172.092.122.12-2.30%438,185
Jan 23, 20262.302.342.172.172.17-7.26%688,909
Jan 22, 20262.252.382.242.342.343.54%615,938
Jan 21, 20262.202.262.182.262.263.67%395,870
Jan 20, 20262.232.242.122.182.18-3.96%1,032,558
Jan 16, 20262.182.382.162.272.275.58%1,506,339
Jan 15, 20262.162.252.082.152.15-1,611,315
Jan 14, 20262.182.182.002.152.150.94%22,030,248
Jan 13, 20262.232.242.112.132.13-4.05%494,456
Jan 12, 20262.222.252.072.222.22-570,892
Jan 9, 20262.352.382.192.222.22-4.72%541,121
Jan 8, 20262.432.452.292.332.33-4.90%484,995
Jan 7, 20262.362.482.352.452.452.51%359,033
Jan 6, 20262.372.452.332.392.39-0.83%602,187
Jan 5, 20262.622.622.362.412.41-8.02%1,267,059
Jan 2, 20262.752.772.552.622.62-3.32%702,326
Dec 31, 20252.732.732.542.712.713.04%620,061
Dec 30, 20252.582.652.562.632.631.15%268,705
Dec 29, 20252.592.672.462.602.601.56%498,569
Dec 26, 20252.462.582.402.562.564.92%499,924
Dec 24, 20252.372.462.342.442.442.09%195,393
Dec 23, 20252.382.432.312.392.39-0.83%337,924
Dec 22, 20252.372.522.302.412.411.69%781,314
Dec 19, 20252.202.412.202.372.378.72%547,133
Dec 18, 20252.442.442.182.182.18-4.39%621,148
Dec 17, 20252.122.412.112.282.288.57%1,090,384
Dec 16, 20252.002.141.962.102.106.06%696,633
Dec 15, 20252.102.111.981.981.98-4.35%556,664
Dec 12, 20252.192.242.062.072.07-5.91%595,651
Dec 11, 20252.202.222.092.202.20-0.45%408,019
Dec 10, 20252.252.252.112.212.21-5.96%755,799
Dec 9, 20252.272.392.242.352.353.98%350,813
Dec 8, 20252.382.382.242.262.26-4.24%403,010
Dec 5, 20252.422.422.352.362.36-3.28%205,420
Dec 4, 20252.422.512.362.442.441.24%356,710
Dec 3, 20252.272.412.222.412.416.17%338,456
Dec 2, 20252.452.532.242.272.27-5.02%990,095
Dec 1, 20252.432.452.332.392.39-2.45%547,435
Nov 28, 20252.502.512.362.452.454.70%143,043
Nov 26, 20252.192.372.162.342.347.34%356,303
Nov 25, 20252.242.252.152.182.18-2.68%135,191
Nov 24, 20252.132.252.122.242.245.16%262,925
Nov 21, 20252.002.161.992.132.134.93%438,295
Nov 20, 20252.132.212.002.032.03-4.69%401,704
Nov 19, 20252.292.292.092.132.13-6.58%500,143
Nov 18, 20252.162.302.042.282.288.06%445,748
Nov 17, 20252.292.492.072.112.11-15.26%1,245,806
Nov 14, 20252.532.612.452.492.49-3.86%438,241
Nov 13, 20252.702.812.572.592.59-1.89%475,016
Nov 12, 20252.492.742.462.642.646.02%569,334
Nov 11, 20252.562.572.472.492.49-1.97%183,052
Nov 10, 20252.512.612.502.542.543.67%267,973
Nov 7, 20252.672.702.442.452.45-8.24%704,419
Nov 6, 20252.772.772.602.672.670.38%290,914
Nov 5, 20252.752.792.652.662.66-2.92%379,035
Nov 4, 20252.822.882.732.742.74-3.86%445,464
Nov 3, 20253.053.122.792.852.85-8.06%767,776
Oct 31, 20253.073.383.003.103.102.65%1,108,964
Oct 30, 20253.043.143.003.023.02-0.98%139,847
Oct 29, 20253.003.092.913.053.051.67%241,510
Oct 28, 20253.173.252.963.003.00-4.46%579,845
Oct 27, 20253.223.323.123.143.14-0.32%562,617
Oct 24, 20253.203.263.123.153.15-1.56%341,626
Oct 23, 20253.153.293.123.203.201.59%219,795
Oct 22, 20253.193.263.053.153.15-1.87%299,470
Oct 21, 20253.393.423.183.213.21-3.02%328,020
Oct 20, 20253.273.393.103.313.314.09%410,017
Oct 17, 20253.023.232.953.183.184.61%1,195,402
Oct 16, 20253.183.183.043.043.04-4.10%295,975
Oct 15, 20253.103.193.053.173.173.93%207,832
Oct 14, 20253.163.182.953.053.05-2.24%395,039