NRX Pharmaceuticals, Inc. NRXP
NASDAQ · United States · Health Technology
$2.85-0.07 (-2.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.85 | -2.40% | $2.94 | $3.00 | $2.83 | 618.80K |
| 2026-09-30 | $2.92 | 0.00% | $3.04 | $3.06 | $2.91 | 1.17M |
| 2026-09-29 | $2.92 | +1.74% | $2.92 | $2.97 | $2.87 | 508.20K |
| 2026-09-28 | $2.87 | -4.17% | $2.95 | $3.01 | $2.87 | 732.50K |
| 2026-09-25 | $2.99 | -1.16% | $3.07 | $3.09 | $2.92 | 786.60K |
| 2026-09-24 | $3.03 | -4.11% | $3.15 | $3.15 | $3.03 | 678.20K |
| 2026-09-23 | $3.16 | -4.82% | $3.29 | $3.35 | $3.12 | 552.20K |
| 2026-09-22 | $3.32 | +0.91% | $3.30 | $3.33 | $3.21 | 493.90K |
| 2026-09-21 | $3.29 | -0.90% | $3.37 | $3.39 | $3.29 | 379.90K |
| 2026-09-18 | $3.32 | -2.06% | $3.38 | $3.42 | $3.31 | 942.70K |
| 2026-09-17 | $3.39 | +1.19% | $3.38 | $3.52 | $3.36 | 788.00K |
| 2026-09-16 | $3.35 | -1.47% | $3.39 | $3.45 | $3.32 | 712.80K |
| 2026-09-15 | $3.40 | -2.58% | $3.46 | $3.47 | $3.16 | 1.26M |
| 2026-09-14 | $3.49 | +2.65% | $3.37 | $3.61 | $3.35 | 1.21M |
| 2026-09-11 | $3.40 | 0.00% | $3.44 | $3.44 | $3.37 | 355.80K |
| 2026-09-10 | $3.40 | +0.89% | $3.36 | $3.45 | $3.32 | 479.60K |
| 2026-09-09 | $3.37 | -2.88% | $3.48 | $3.52 | $3.34 | 520.20K |
| 2026-09-08 | $3.47 | -0.57% | $3.50 | $3.54 | $3.42 | 705.90K |
| 2026-09-04 | $3.49 | +1.75% | $3.43 | $3.50 | $3.39 | 485.30K |
| 2026-09-03 | $3.43 | -0.87% | $3.48 | $3.50 | $3.42 | 236.50K |
| 2026-09-02 | $3.46 | +0.58% | $3.46 | $3.50 | $3.38 | 413.90K |
| 2026-09-01 | $3.44 | -1.15% | $3.45 | $3.51 | $3.42 | 391.20K |
| 2026-08-31 | $3.48 | -1.97% | $3.52 | $3.55 | $3.43 | 425.90K |
| 2026-08-28 | $3.55 | -1.93% | $3.63 | $3.68 | $3.50 | 693.70K |
| 2026-08-27 | $3.62 | +4.62% | $3.51 | $3.62 | $3.47 | 582.00K |
| 2026-08-26 | $3.46 | -5.72% | $3.62 | $3.62 | $3.38 | 1.01M |
| 2026-08-25 | $3.67 | +6.38% | $3.49 | $3.69 | $3.42 | 896.00K |
| 2026-08-24 | $3.45 | -3.09% | $3.52 | $3.61 | $3.44 | 897.50K |
| 2026-08-21 | $3.56 | +1.42% | $3.52 | $3.60 | $3.44 | 613.40K |
| 2026-08-20 | $3.51 | +5.41% | $3.36 | $3.55 | $3.33 | 811.70K |
| 2026-08-19 | $3.33 | -3.20% | $3.53 | $3.64 | $3.32 | 713.60K |
| 2026-08-18 | $3.44 | +0.29% | $3.39 | $3.47 | $3.28 | 905.10K |
| 2026-08-17 | $3.43 | +4.89% | $3.10 | $3.67 | $3.09 | 1.27M |
| 2026-08-14 | $3.27 | -2.10% | $3.37 | $3.40 | $3.15 | 1.13M |
| 2026-08-13 | $3.34 | -0.60% | $3.41 | $3.63 | $3.32 | 1.24M |
| 2026-08-12 | $3.36 | -1.18% | $3.40 | $3.50 | $3.29 | 927.90K |
| 2026-08-11 | $3.40 | +1.49% | $3.39 | $3.64 | $3.35 | 1.17M |
| 2026-08-10 | $3.35 | -6.42% | $3.51 | $3.64 | $3.31 | 2.00M |
| 2026-08-07 | $3.58 | +15.86% | $3.50 | $4.15 | $3.37 | 5.68M |
| 2026-08-06 | $3.09 | +1.15% | $3.06 | $3.18 | $3.03 | 552.10K |
| 2026-08-05 | $3.06 | +0.16% | $3.02 | $3.11 | $2.90 | 685.90K |
| 2026-08-04 | $3.05 | -5.86% | $3.30 | $3.32 | $2.94 | 1.26M |
| 2026-08-03 | $3.24 | +2.86% | $3.15 | $3.31 | $3.14 | 617.20K |
| 2026-07-31 | $3.15 | +0.96% | $3.16 | $3.30 | $2.95 | 1.15M |
| 2026-07-30 | $3.12 | -3.41% | $3.06 | $3.15 | $2.82 | 1.95M |
| 2026-07-29 | $3.23 | -8.76% | $3.48 | $3.56 | $3.22 | 779.90K |
| 2026-07-28 | $3.54 | -2.48% | $3.58 | $3.61 | $3.27 | 1.04M |
| 2026-07-27 | $3.63 | -3.20% | $3.81 | $3.89 | $3.57 | 959.50K |
| 2026-07-24 | $3.75 | -8.76% | $4.11 | $4.18 | $3.75 | 791.70K |
| 2026-07-23 | $4.11 | -8.26% | $4.35 | $4.42 | $3.98 | 884.00K |
| 2026-07-22 | $4.48 | +0.45% | $4.41 | $4.64 | $4.35 | 602.50K |
| 2026-07-21 | $4.46 | +6.70% | $4.18 | $4.51 | $4.08 | 754.60K |
| 2026-07-20 | $4.18 | -2.11% | $4.27 | $4.39 | $4.12 | 513.90K |
| 2026-07-17 | $4.27 | +0.71% | $4.17 | $4.39 | $4.07 | 425.80K |
| 2026-07-16 | $4.24 | -4.93% | $4.49 | $4.49 | $4.20 | 667.80K |
| 2026-07-15 | $4.46 | +3.00% | $4.38 | $4.53 | $4.29 | 660.80K |
| 2026-07-14 | $4.33 | +4.34% | $4.20 | $4.59 | $4.08 | 1.40M |
| 2026-07-13 | $4.15 | -0.95% | $4.17 | $4.22 | $3.99 | 817.70K |
| 2026-07-10 | $4.19 | +1.95% | $4.15 | $4.26 | $4.04 | 764.40K |
| 2026-07-09 | $4.11 | +4.85% | $3.98 | $4.13 | $3.89 | 774.50K |
| 2026-07-08 | $3.92 | -5.77% | $4.13 | $4.25 | $3.88 | 1.14M |
| 2026-07-07 | $4.16 | +5.45% | $3.95 | $4.22 | $3.87 | 965.00K |
| 2026-07-06 | $3.94 | +1.94% | $3.90 | $3.96 | $3.80 | 620.70K |
| 2026-07-02 | $3.87 | +0.26% | $3.91 | $3.99 | $3.80 | 667.90K |
| 2026-07-01 | $3.86 | -5.62% | $4.07 | $4.10 | $3.84 | 650.40K |
| 2026-06-30 | $4.09 | +2.25% | $4.00 | $4.18 | $3.93 | 749.80K |
| 2026-06-29 | $4.00 | +7.24% | $3.81 | $4.04 | $3.71 | 993.70K |
| 2026-06-26 | $3.73 | +4.78% | $3.52 | $3.87 | $3.49 | 943.30K |
| 2026-06-25 | $3.56 | 0.00% | $3.55 | $3.77 | $3.40 | 1.24M |
| 2026-06-24 | $3.56 | -5.32% | $3.78 | $3.86 | $3.10 | 2.56M |
| 2026-06-23 | $3.76 | -3.59% | $3.80 | $3.93 | $3.72 | 800.20K |
| 2026-06-22 | $3.90 | -1.76% | $3.99 | $4.17 | $3.83 | 715.10K |
| 2026-06-18 | $3.97 | -0.25% | $4.08 | $4.15 | $3.95 | 778.40K |
| 2026-06-17 | $3.98 | +0.25% | $4.01 | $4.20 | $3.96 | 889.70K |
| 2026-06-16 | $3.97 | -2.70% | $4.08 | $4.09 | $3.93 | 549.20K |
| 2026-06-15 | $4.08 | +6.25% | $3.90 | $4.09 | $3.90 | 773.00K |
| 2026-06-12 | $3.84 | -2.04% | $3.84 | $3.99 | $3.79 | 594.80K |
| 2026-06-11 | $3.92 | +4.26% | $3.76 | $3.96 | $3.74 | 743.50K |
| 2026-06-10 | $3.76 | -2.84% | $3.82 | $4.00 | $3.73 | 600.30K |
| 2026-06-09 | $3.87 | -10.62% | $4.34 | $4.40 | $3.65 | 2.70M |
| 2026-06-08 | $4.33 | +4.59% | $4.09 | $4.35 | $4.08 | 1.84M |
| 2026-06-05 | $4.14 | +2.22% | $4.09 | $4.28 | $3.93 | 2.03M |
| 2026-06-04 | $4.05 | 0.00% | $4.00 | $4.20 | $3.82 | 1.41M |
| 2026-06-03 | $4.05 | -12.34% | $3.61 | $4.29 | $3.45 | 4.57M |
| 2026-06-02 | $4.62 | 0.00% | $4.65 | $5.05 | $4.58 | 2.17M |
| 2026-06-01 | $4.62 | +4.52% | $4.49 | $4.86 | $4.43 | 1.74M |
| 2026-05-29 | $4.42 | -0.45% | $4.43 | $4.59 | $4.29 | 1.25M |
| 2026-05-28 | $4.44 | +3.74% | $4.25 | $4.55 | $4.16 | 1.48M |
| 2026-05-27 | $4.28 | -0.70% | $4.24 | $4.47 | $4.06 | 2.02M |
| 2026-05-26 | $4.31 | +33.85% | $3.29 | $4.45 | $3.26 | 4.34M |