NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
3.730
+0.170 (4.78%)
At close: Jun 26, 2026, 4:00 PM EDT
3.810
+0.080 (2.14%)
After-hours: Jun 26, 2026, 7:59 PM EDT
NRx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.52 | 3.87 | 3.49 | 3.73 | 3.73 | 4.78% | 937,641 |
| Jun 25, 2026 | 3.55 | 3.77 | 3.40 | 3.56 | 3.56 | - | 1,232,101 |
| Jun 24, 2026 | 3.78 | 3.86 | 3.10 | 3.56 | 3.56 | -5.32% | 2,534,737 |
| Jun 23, 2026 | 3.80 | 3.93 | 3.72 | 3.76 | 3.76 | -3.59% | 800,233 |
| Jun 22, 2026 | 3.99 | 4.17 | 3.83 | 3.90 | 3.90 | -1.76% | 715,143 |
| Jun 18, 2026 | 4.08 | 4.15 | 3.95 | 3.97 | 3.97 | -0.25% | 778,383 |
| Jun 17, 2026 | 4.01 | 4.20 | 3.96 | 3.98 | 3.98 | 0.25% | 889,741 |
| Jun 16, 2026 | 4.08 | 4.09 | 3.94 | 3.97 | 3.97 | -2.70% | 549,211 |
| Jun 15, 2026 | 3.90 | 4.09 | 3.90 | 4.08 | 4.08 | 6.25% | 773,881 |
| Jun 12, 2026 | 3.84 | 3.99 | 3.79 | 3.84 | 3.84 | -2.04% | 598,316 |
| Jun 11, 2026 | 3.76 | 3.96 | 3.74 | 3.92 | 3.92 | 4.26% | 743,526 |
| Jun 10, 2026 | 3.82 | 4.00 | 3.74 | 3.76 | 3.76 | -2.84% | 600,333 |
| Jun 9, 2026 | 4.34 | 4.40 | 3.65 | 3.87 | 3.87 | -10.62% | 2,703,800 |
| Jun 8, 2026 | 4.09 | 4.35 | 4.08 | 4.33 | 4.33 | 4.59% | 1,844,689 |
| Jun 5, 2026 | 4.09 | 4.28 | 3.94 | 4.14 | 4.14 | 2.22% | 2,026,031 |
| Jun 4, 2026 | 4.00 | 4.20 | 3.82 | 4.05 | 4.05 | - | 1,406,934 |
| Jun 3, 2026 | 3.61 | 4.29 | 3.45 | 4.05 | 4.05 | -12.34% | 4,567,306 |
| Jun 2, 2026 | 4.65 | 5.06 | 4.58 | 4.62 | 4.62 | - | 2,173,387 |
| Jun 1, 2026 | 4.49 | 4.86 | 4.43 | 4.62 | 4.62 | 4.52% | 1,744,355 |
| May 29, 2026 | 4.43 | 4.59 | 4.29 | 4.42 | 4.42 | -0.45% | 1,247,940 |
| May 28, 2026 | 4.25 | 4.55 | 4.16 | 4.44 | 4.44 | 3.74% | 1,490,626 |
| May 27, 2026 | 4.24 | 4.47 | 4.06 | 4.28 | 4.28 | -0.70% | 2,017,896 |
| May 26, 2026 | 3.29 | 4.45 | 3.26 | 4.31 | 4.31 | 33.85% | 4,342,035 |
| May 22, 2026 | 3.08 | 3.36 | 3.08 | 3.22 | 3.22 | 5.23% | 1,484,089 |
| May 21, 2026 | 2.95 | 3.15 | 2.92 | 3.06 | 3.06 | 3.03% | 1,023,666 |
| May 20, 2026 | 3.02 | 3.02 | 2.86 | 2.97 | 2.97 | -1.98% | 946,776 |
| May 19, 2026 | 3.11 | 3.12 | 2.99 | 3.03 | 3.03 | -2.73% | 468,203 |
| May 18, 2026 | 3.39 | 3.42 | 2.89 | 3.12 | 3.12 | -5.03% | 1,975,219 |
| May 15, 2026 | 3.25 | 3.50 | 3.23 | 3.28 | 3.28 | 2.18% | 2,251,986 |
| May 14, 2026 | 2.98 | 3.30 | 2.90 | 3.21 | 3.21 | 8.81% | 1,511,690 |
| May 13, 2026 | 2.93 | 3.02 | 2.89 | 2.95 | 2.95 | 2.79% | 757,903 |
| May 12, 2026 | 2.82 | 2.92 | 2.74 | 2.87 | 2.87 | 1.77% | 721,937 |
| May 11, 2026 | 3.07 | 3.07 | 2.80 | 2.82 | 2.82 | -8.44% | 1,349,036 |
| May 8, 2026 | 3.08 | 3.13 | 3.01 | 3.08 | 3.08 | 0.65% | 984,405 |
| May 7, 2026 | 3.04 | 3.07 | 2.94 | 3.06 | 3.06 | 0.33% | 852,453 |
| May 6, 2026 | 3.04 | 3.10 | 2.92 | 3.05 | 3.05 | 0.33% | 1,082,463 |
| May 5, 2026 | 3.06 | 3.21 | 3.03 | 3.04 | 3.04 | 1.33% | 1,333,387 |
| May 4, 2026 | 3.16 | 3.20 | 2.99 | 3.00 | 3.00 | -2.91% | 1,173,095 |
| May 1, 2026 | 2.95 | 3.10 | 2.91 | 3.09 | 3.09 | 3.69% | 484,197 |
| Apr 30, 2026 | 2.92 | 3.07 | 2.88 | 2.98 | 2.98 | 2.41% | 959,069 |
| Apr 29, 2026 | 2.96 | 2.96 | 2.85 | 2.91 | 2.91 | -1.36% | 469,430 |
| Apr 28, 2026 | 3.02 | 3.10 | 2.88 | 2.95 | 2.95 | -2.64% | 666,597 |
| Apr 27, 2026 | 2.99 | 3.22 | 2.95 | 3.03 | 3.03 | 3.06% | 1,434,425 |
| Apr 24, 2026 | 2.88 | 3.01 | 2.86 | 2.94 | 2.94 | 3.52% | 473,447 |
| Apr 23, 2026 | 2.96 | 2.96 | 2.79 | 2.84 | 2.84 | -4.38% | 810,870 |
| Apr 22, 2026 | 3.04 | 3.04 | 2.82 | 2.97 | 2.97 | 0.68% | 1,199,722 |
| Apr 21, 2026 | 3.17 | 3.29 | 2.88 | 2.95 | 2.95 | -7.81% | 2,537,662 |
| Apr 20, 2026 | 2.55 | 3.20 | 2.55 | 3.20 | 3.20 | 25.49% | 4,591,170 |
| Apr 17, 2026 | 2.51 | 2.58 | 2.49 | 2.55 | 2.55 | 1.59% | 1,087,077 |
| Apr 16, 2026 | 2.54 | 2.61 | 2.43 | 2.51 | 2.51 | -0.40% | 958,358 |
| Apr 15, 2026 | 2.51 | 2.58 | 2.41 | 2.52 | 2.52 | 0.80% | 1,081,601 |
| Apr 14, 2026 | 2.28 | 2.55 | 2.28 | 2.50 | 2.50 | 9.65% | 1,590,136 |
| Apr 13, 2026 | 2.24 | 2.30 | 2.18 | 2.28 | 2.28 | 2.70% | 670,423 |
| Apr 10, 2026 | 2.27 | 2.29 | 2.19 | 2.22 | 2.22 | -1.77% | 477,500 |
| Apr 9, 2026 | 2.25 | 2.29 | 2.21 | 2.26 | 2.26 | 0.44% | 393,638 |
| Apr 8, 2026 | 2.35 | 2.35 | 2.18 | 2.25 | 2.25 | 0.90% | 703,344 |
| Apr 7, 2026 | 2.25 | 2.26 | 2.11 | 2.23 | 2.23 | -0.89% | 699,756 |
| Apr 6, 2026 | 2.22 | 2.30 | 2.21 | 2.25 | 2.25 | 2.27% | 693,089 |
| Apr 2, 2026 | 2.13 | 2.24 | 2.12 | 2.20 | 2.20 | 1.85% | 355,907 |
| Apr 1, 2026 | 2.15 | 2.24 | 2.15 | 2.16 | 2.16 | 1.41% | 417,643 |
| Mar 31, 2026 | 2.07 | 2.20 | 2.07 | 2.13 | 2.13 | 1.91% | 439,823 |
| Mar 30, 2026 | 2.18 | 2.24 | 2.06 | 2.09 | 2.09 | -4.57% | 653,344 |
| Mar 27, 2026 | 2.30 | 2.32 | 2.14 | 2.19 | 2.19 | -7.98% | 863,533 |
| Mar 26, 2026 | 2.35 | 2.43 | 2.32 | 2.38 | 2.38 | -1.24% | 992,274 |
| Mar 25, 2026 | 2.14 | 2.49 | 2.12 | 2.41 | 2.41 | 13.15% | 2,587,098 |
| Mar 24, 2026 | 1.89 | 2.14 | 1.82 | 2.13 | 2.13 | 20.34% | 1,577,609 |
| Mar 23, 2026 | 1.85 | 1.87 | 1.72 | 1.77 | 1.77 | -4.32% | 781,398 |
| Mar 20, 2026 | 1.84 | 1.91 | 1.79 | 1.85 | 1.85 | 0.54% | 807,933 |
| Mar 19, 2026 | 1.85 | 1.88 | 1.80 | 1.84 | 1.84 | -3.16% | 652,486 |
| Mar 18, 2026 | 1.95 | 1.98 | 1.85 | 1.90 | 1.90 | -2.56% | 587,083 |
| Mar 17, 2026 | 2.13 | 2.14 | 1.93 | 1.95 | 1.95 | -6.25% | 937,637 |
| Mar 16, 2026 | 1.95 | 2.23 | 1.91 | 2.08 | 2.08 | 11.83% | 2,081,699 |
| Mar 13, 2026 | 1.80 | 1.89 | 1.80 | 1.86 | 1.86 | 3.33% | 350,282 |
| Mar 12, 2026 | 1.82 | 1.86 | 1.78 | 1.80 | 1.80 | -2.17% | 503,481 |
| Mar 11, 2026 | 1.81 | 1.85 | 1.77 | 1.84 | 1.84 | 1.66% | 259,962 |
| Mar 10, 2026 | 1.73 | 1.85 | 1.72 | 1.81 | 1.81 | 4.62% | 729,668 |
| Mar 9, 2026 | 1.64 | 1.76 | 1.62 | 1.73 | 1.73 | 1.76% | 743,662 |
| Mar 6, 2026 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -3.95% | 464,540 |
| Mar 5, 2026 | 1.88 | 1.88 | 1.74 | 1.77 | 1.77 | -5.35% | 711,502 |
| Mar 4, 2026 | 1.84 | 1.89 | 1.82 | 1.87 | 1.87 | 3.89% | 717,980 |
| Mar 3, 2026 | 1.77 | 1.86 | 1.75 | 1.80 | 1.80 | -0.28% | 597,361 |
| Mar 2, 2026 | 1.84 | 1.85 | 1.78 | 1.81 | 1.81 | -2.96% | 366,564 |
| Feb 27, 2026 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | -3.63% | 415,808 |
| Feb 26, 2026 | 1.91 | 1.99 | 1.86 | 1.93 | 1.93 | 1.05% | 460,936 |
| Feb 25, 2026 | 1.90 | 1.98 | 1.88 | 1.91 | 1.91 | 1.33% | 889,893 |
| Feb 24, 2026 | 1.81 | 1.91 | 1.80 | 1.89 | 1.89 | 7.10% | 951,113 |
| Feb 23, 2026 | 1.84 | 1.88 | 1.76 | 1.76 | 1.76 | -4.35% | 483,136 |
| Feb 20, 2026 | 1.82 | 1.85 | 1.77 | 1.84 | 1.84 | - | 794,297 |
| Feb 19, 2026 | 1.78 | 1.85 | 1.73 | 1.84 | 1.84 | 3.66% | 680,513 |
| Feb 18, 2026 | 1.79 | 1.86 | 1.75 | 1.78 | 1.78 | -1.39% | 399,066 |
| Feb 17, 2026 | 1.80 | 1.85 | 1.73 | 1.80 | 1.80 | - | 478,162 |
| Feb 13, 2026 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | 4.05% | 261,385 |
| Feb 12, 2026 | 1.84 | 1.84 | 1.70 | 1.73 | 1.73 | -4.95% | 350,206 |
| Feb 11, 2026 | 1.88 | 1.90 | 1.81 | 1.82 | 1.82 | -3.19% | 273,155 |
| Feb 10, 2026 | 1.96 | 1.99 | 1.87 | 1.88 | 1.88 | -5.53% | 365,843 |
| Feb 9, 2026 | 1.94 | 2.00 | 1.82 | 1.99 | 1.99 | 4.19% | 469,934 |
| Feb 6, 2026 | 1.72 | 1.92 | 1.71 | 1.91 | 1.91 | 13.69% | 528,430 |
| Feb 5, 2026 | 1.83 | 1.86 | 1.66 | 1.68 | 1.68 | -8.70% | 871,712 |
| Feb 4, 2026 | 2.03 | 2.08 | 1.83 | 1.84 | 1.84 | -9.80% | 1,055,314 |
| Feb 3, 2026 | 2.16 | 2.16 | 1.99 | 2.04 | 2.04 | -5.12% | 610,872 |