NRx Pharmaceuticals, Inc. (NRXP)
NASDAQ: NRXP · Real-Time Price · USD
3.420
-0.080 (-2.29%)
At close: Jun 27, 2025, 4:00 PM
3.490
+0.070 (2.05%)
After-hours: Jun 27, 2025, 7:49 PM EDT
NRx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.50 | 3.51 | 3.30 | 3.42 | 3.42 | -2.29% | 256,577 |
| Jun 26, 2025 | 3.32 | 3.53 | 3.22 | 3.50 | 3.50 | 7.03% | 265,177 |
| Jun 25, 2025 | 3.28 | 3.32 | 3.16 | 3.27 | 3.27 | 1.55% | 203,102 |
| Jun 24, 2025 | 3.08 | 3.25 | 2.98 | 3.22 | 3.22 | 3.87% | 285,558 |
| Jun 23, 2025 | 3.19 | 3.20 | 2.90 | 3.10 | 3.10 | -4.91% | 319,738 |
| Jun 20, 2025 | 3.34 | 3.39 | 3.15 | 3.26 | 3.26 | 0.93% | 200,883 |
| Jun 18, 2025 | 3.34 | 3.42 | 3.23 | 3.23 | 3.23 | -3.29% | 220,363 |
| Jun 17, 2025 | 3.49 | 3.52 | 3.33 | 3.34 | 3.34 | -4.02% | 191,009 |
| Jun 16, 2025 | 3.54 | 3.61 | 3.44 | 3.48 | 3.48 | 1.16% | 190,748 |
| Jun 13, 2025 | 3.17 | 3.50 | 3.14 | 3.44 | 3.44 | - | 358,054 |
| Jun 12, 2025 | 3.47 | 3.50 | 3.23 | 3.44 | 3.44 | -1.15% | 325,588 |
| Jun 11, 2025 | 3.70 | 3.75 | 3.48 | 3.48 | 3.48 | -4.66% | 277,737 |
| Jun 10, 2025 | 3.77 | 3.83 | 3.40 | 3.65 | 3.65 | -0.54% | 578,492 |
| Jun 9, 2025 | 3.30 | 3.75 | 3.30 | 3.67 | 3.67 | 12.23% | 775,518 |
| Jun 6, 2025 | 3.02 | 3.28 | 2.95 | 3.27 | 3.27 | 11.22% | 405,228 |
| Jun 5, 2025 | 2.98 | 3.04 | 2.82 | 2.94 | 2.94 | -0.34% | 295,329 |
| Jun 4, 2025 | 2.75 | 2.98 | 2.75 | 2.95 | 2.95 | 8.46% | 362,971 |
| Jun 3, 2025 | 2.70 | 2.76 | 2.55 | 2.72 | 2.72 | 1.49% | 205,037 |
| Jun 2, 2025 | 2.66 | 2.71 | 2.61 | 2.68 | 2.68 | 1.52% | 124,231 |
| May 30, 2025 | 2.70 | 2.71 | 2.55 | 2.64 | 2.64 | -1.86% | 137,843 |
| May 29, 2025 | 2.62 | 2.72 | 2.51 | 2.69 | 2.69 | 3.86% | 219,565 |
| May 28, 2025 | 2.57 | 2.65 | 2.47 | 2.59 | 2.59 | 0.39% | 175,158 |
| May 27, 2025 | 2.67 | 2.67 | 2.50 | 2.58 | 2.58 | -1.53% | 207,510 |
| May 23, 2025 | 2.57 | 2.66 | 2.42 | 2.62 | 2.62 | -2.60% | 184,333 |
| May 22, 2025 | 2.65 | 2.72 | 2.42 | 2.69 | 2.69 | 2.28% | 331,563 |
| May 21, 2025 | 2.84 | 3.00 | 2.47 | 2.63 | 2.63 | -5.40% | 1,335,226 |
| May 20, 2025 | 2.50 | 2.82 | 2.42 | 2.78 | 2.78 | 13.93% | 540,050 |
| May 19, 2025 | 2.40 | 2.45 | 2.20 | 2.44 | 2.44 | -0.41% | 220,272 |
| May 16, 2025 | 2.35 | 2.54 | 2.30 | 2.45 | 2.45 | 2.08% | 510,886 |
| May 15, 2025 | 2.23 | 2.41 | 2.16 | 2.40 | 2.40 | 5.73% | 583,533 |
| May 14, 2025 | 2.32 | 2.32 | 2.18 | 2.27 | 2.27 | -0.87% | 217,662 |
| May 13, 2025 | 2.02 | 2.35 | 2.02 | 2.29 | 2.29 | 10.10% | 1,993,632 |
| May 12, 2025 | 2.05 | 2.12 | 2.02 | 2.08 | 2.08 | 1.96% | 33,678 |
| May 9, 2025 | 2.11 | 2.12 | 1.96 | 2.04 | 2.04 | -0.49% | 70,451 |
| May 8, 2025 | 1.95 | 2.07 | 1.95 | 2.05 | 2.05 | 4.06% | 139,862 |
| May 7, 2025 | 1.96 | 1.97 | 1.91 | 1.97 | 1.97 | 2.60% | 75,591 |
| May 6, 2025 | 2.02 | 2.03 | 1.91 | 1.92 | 1.92 | -5.42% | 136,923 |
| May 5, 2025 | 2.10 | 2.14 | 2.01 | 2.03 | 2.03 | -1.17% | 253,561 |
| May 2, 2025 | 2.09 | 2.10 | 2.03 | 2.05 | 2.05 | -1.25% | 96,587 |
| May 1, 2025 | 2.11 | 2.13 | 2.03 | 2.08 | 2.08 | -1.89% | 74,205 |
| Apr 30, 2025 | 2.08 | 2.12 | 1.97 | 2.12 | 2.12 | 3.16% | 243,181 |
| Apr 29, 2025 | 2.07 | 2.11 | 2.05 | 2.06 | 2.06 | -2.14% | 95,629 |
| Apr 28, 2025 | 2.11 | 2.11 | 2.01 | 2.10 | 2.10 | 1.45% | 58,704 |
| Apr 25, 2025 | 2.07 | 2.10 | 2.03 | 2.07 | 2.07 | - | 65,449 |
| Apr 24, 2025 | 1.98 | 2.10 | 1.95 | 2.07 | 2.07 | 4.55% | 107,179 |
| Apr 23, 2025 | 1.95 | 2.07 | 1.93 | 1.98 | 1.98 | 3.66% | 54,702 |
| Apr 22, 2025 | 1.88 | 1.95 | 1.88 | 1.91 | 1.91 | 2.14% | 31,133 |
| Apr 21, 2025 | 1.88 | 1.97 | 1.85 | 1.87 | 1.87 | -3.11% | 94,198 |
| Apr 17, 2025 | 1.94 | 1.96 | 1.89 | 1.93 | 1.93 | - | 63,766 |
| Apr 16, 2025 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -2.03% | 38,705 |