Skip to main content
NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
2.950
-0.080 (-2.64%)
At close: Apr 28, 2026, 4:00 PM EDT
2.960
+0.010 (0.34%)
After-hours: Apr 28, 2026, 6:45 PM EDT

NRx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.023.102.882.952.95-2.64%654,244
Apr 27, 20262.993.222.953.033.033.06%1,425,987
Apr 24, 20262.883.012.862.942.943.52%472,143
Apr 23, 20262.962.962.792.842.84-4.38%803,901
Apr 22, 20263.043.042.822.972.970.68%1,189,677
Apr 21, 20263.173.292.882.952.95-7.81%2,508,858
Apr 20, 20262.553.202.553.203.2025.49%4,559,636
Apr 17, 20262.512.582.492.552.551.59%1,080,062
Apr 16, 20262.542.612.432.512.51-0.40%956,106
Apr 15, 20262.512.582.412.522.520.80%1,077,588
Apr 14, 20262.282.552.282.502.509.65%1,588,711
Apr 13, 20262.242.302.182.282.282.70%667,457
Apr 10, 20262.272.292.192.222.22-1.77%477,398
Apr 9, 20262.252.292.212.262.260.44%393,420
Apr 8, 20262.352.352.182.252.250.90%703,205
Apr 7, 20262.252.262.112.232.23-0.89%699,756
Apr 6, 20262.222.302.212.252.252.27%693,089
Apr 2, 20262.132.242.122.202.201.85%355,907
Apr 1, 20262.152.242.152.162.161.41%417,643
Mar 31, 20262.072.202.072.132.131.91%439,823
Mar 30, 20262.182.242.062.092.09-4.57%653,344
Mar 27, 20262.302.322.142.192.19-7.98%863,533
Mar 26, 20262.352.432.322.382.38-1.24%992,274
Mar 25, 20262.142.492.122.412.4113.15%2,587,098
Mar 24, 20261.892.141.822.132.1320.34%1,577,609
Mar 23, 20261.851.871.721.771.77-4.32%781,398
Mar 20, 20261.841.911.791.851.850.54%807,933
Mar 19, 20261.851.881.801.841.84-3.16%652,486
Mar 18, 20261.951.981.851.901.90-2.56%587,083
Mar 17, 20262.132.141.931.951.95-6.25%937,637
Mar 16, 20261.952.231.912.082.0811.83%2,081,699
Mar 13, 20261.801.891.801.861.863.33%350,282
Mar 12, 20261.821.861.781.801.80-2.17%503,481
Mar 11, 20261.811.851.771.841.841.66%259,962
Mar 10, 20261.731.851.721.811.814.62%729,668
Mar 9, 20261.641.761.621.731.731.76%743,662
Mar 6, 20261.751.761.691.701.70-3.95%464,540
Mar 5, 20261.881.881.741.771.77-5.35%711,502
Mar 4, 20261.841.891.821.871.873.89%717,980
Mar 3, 20261.771.861.751.801.80-0.28%597,361
Mar 2, 20261.841.851.781.811.81-2.96%366,564
Feb 27, 20261.901.931.861.861.86-3.63%415,808
Feb 26, 20261.911.991.861.931.931.05%460,936
Feb 25, 20261.901.981.881.911.911.33%889,893
Feb 24, 20261.811.911.801.891.897.10%951,113
Feb 23, 20261.841.881.761.761.76-4.35%483,136
Feb 20, 20261.821.851.771.841.84-794,297
Feb 19, 20261.781.851.731.841.843.66%680,513
Feb 18, 20261.791.861.751.781.78-1.39%399,066
Feb 17, 20261.801.851.731.801.80-478,162
Feb 13, 20261.731.821.731.801.804.05%261,385
Feb 12, 20261.841.841.701.731.73-4.95%350,206
Feb 11, 20261.881.901.811.821.82-3.19%273,155
Feb 10, 20261.961.991.871.881.88-5.53%365,843
Feb 9, 20261.942.001.821.991.994.19%469,934
Feb 6, 20261.721.921.711.911.9113.69%528,430
Feb 5, 20261.831.861.661.681.68-8.70%871,712
Feb 4, 20262.032.081.831.841.84-9.80%1,055,314
Feb 3, 20262.162.161.992.042.04-5.12%610,872
Feb 2, 20262.102.172.092.152.152.38%272,581
Jan 30, 20262.152.162.102.102.10-0.94%380,656
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