NASDAQ : NRXP
NRx Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 115.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NRx Pharmaceuticals, Inc. (NRXP) closed at 2.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.32 | 2.44 | 2.14 | 2.17 | 2,429,569 | -4.41% |
| 2026-10-30 | 2.83 | 2.84 | 2.11 | 2.27 | 15,641,669 | -14.66% |
| 2026-10-29 | 2.7 | 2.773 | 2.615 | 2.66 | 1,760,886 | -1.12% |
| 2026-10-28 | 2.73 | 2.745 | 2.64 | 2.69 | 834,661 | +0.00% |
| 2026-10-27 | 2.59 | 2.705 | 2.53 | 2.69 | 749,684 | +5.49% |
| 2026-10-26 | 2.48 | 2.59 | 2.459 | 2.55 | 594,734 | +2.41% |
| 2026-10-23 | 2.36 | 2.5 | 2.24 | 2.49 | 840,297 | +3.75% |
| 2026-10-22 | 2.57 | 2.61 | 2.36 | 2.4 | 1,051,688 | -8.75% |
| 2026-10-21 | 2.65 | 2.7 | 2.61 | 2.63 | 526,552 | +0.38% |
| 2026-10-20 | 2.63 | 2.77 | 2.545 | 2.62 | 1,348,553 | -0.38% |
| 2026-10-19 | 2.815 | 2.815 | 2.623 | 2.63 | 1,093,428 | +1.15% |
| 2026-10-16 | 2.7 | 2.76 | 2.572 | 2.6 | 1,226,911 | -4.06% |
| 2026-10-15 | 2.53 | 2.772 | 2.48 | 2.71 | 1,177,679 | +4.63% |
| 2026-10-14 | 2.64 | 2.705 | 2.56 | 2.59 | 696,336 | -4.07% |
| 2026-10-13 | 2.85 | 2.85 | 2.675 | 2.7 | 553,869 | -5.26% |
| 2026-10-12 | 2.85 | 2.93 | 2.815 | 2.85 | 481,039 | +0.00% |
| 2026-10-09 | 2.89 | 2.89 | 2.82 | 2.85 | 289,405 | -1.38% |
| 2026-10-08 | 2.88 | 2.895 | 2.805 | 2.89 | 651,765 | -0.34% |
| 2026-10-07 | 2.88 | 2.93 | 2.87 | 2.9 | 405,069 | -1.36% |
| 2026-10-06 | 2.89 | 2.975 | 2.825 | 2.94 | 418,910 | +2.44% |
| 2026-10-05 | 2.91 | 2.93 | 2.785 | 2.87 | 680,823 | -1.20% |
| 2026-10-02 | 2.91 | 2.94 | 2.82 | 2.905 | 613,067 | +1.93% |
| 2026-10-01 | 2.94 | 3 | 2.833 | 2.85 | 625,975 | -2.40% |
| 2026-09-30 | 3.035 | 3.06 | 2.91 | 2.92 | 1,172,268 | +0.00% |
| 2026-09-29 | 2.92 | 2.97 | 2.87 | 2.92 | 515,784 | +1.74% |
| 2026-09-28 | 2.95 | 3.01 | 2.87 | 2.87 | 736,822 | -4.17% |
| 2026-09-25 | 3.07 | 3.09 | 2.92 | 2.995 | 793,377 | -1.16% |
| 2026-09-24 | 3.15 | 3.15 | 3.025 | 3.03 | 681,052 | -4.11% |
| 2026-09-23 | 3.29 | 3.35 | 3.12 | 3.16 | 552,500 | -4.82% |
| 2026-09-22 | 3.3 | 3.33 | 3.21 | 3.32 | 495,041 | +0.91% |
| 2026-09-21 | 3.37 | 3.39 | 3.29 | 3.29 | 380,010 | -0.90% |
| 2026-09-18 | 3.38 | 3.42 | 3.31 | 3.32 | 947,272 | -2.06% |
| 2026-09-17 | 3.38 | 3.52 | 3.36 | 3.39 | 789,018 | +1.19% |
| 2026-09-16 | 3.39 | 3.45 | 3.32 | 3.35 | 716,043 | -1.47% |
| 2026-09-15 | 3.46 | 3.47 | 3.16 | 3.4 | 1,257,746 | -2.58% |
| 2026-09-14 | 3.37 | 3.605 | 3.35 | 3.49 | 1,205,425 | +2.65% |
| 2026-09-11 | 3.44 | 3.44 | 3.37 | 3.4 | 356,231 | +0.00% |
| 2026-09-10 | 3.36 | 3.45 | 3.32 | 3.4 | 480,116 | +0.89% |
| 2026-09-09 | 3.48 | 3.52 | 3.34 | 3.37 | 520,713 | -2.88% |
| 2026-09-08 | 3.5 | 3.54 | 3.42 | 3.47 | 705,974 | -0.57% |
| 2026-09-04 | 3.43 | 3.5 | 3.39 | 3.49 | 487,720 | +1.75% |
| 2026-09-03 | 3.48 | 3.5 | 3.425 | 3.43 | 237,362 | -0.87% |
| 2026-09-02 | 3.46 | 3.5 | 3.38 | 3.46 | 418,341 | +0.58% |
| 2026-09-01 | 3.45 | 3.51 | 3.42 | 3.44 | 392,760 | -1.15% |
| 2026-08-31 | 3.52 | 3.545 | 3.43 | 3.48 | 427,013 | -1.97% |
| 2026-08-28 | 3.63 | 3.68 | 3.5 | 3.55 | 695,596 | -1.93% |
| 2026-08-27 | 3.51 | 3.62 | 3.47 | 3.62 | 584,036 | +4.62% |
| 2026-08-26 | 3.62 | 3.62 | 3.38 | 3.46 | 1,011,362 | -5.72% |
| 2026-08-25 | 3.49 | 3.69 | 3.425 | 3.67 | 895,953 | +6.38% |
| 2026-08-24 | 3.52 | 3.61 | 3.44 | 3.45 | 898,336 | -3.09% |
| 2026-08-21 | 3.52 | 3.6 | 3.44 | 3.56 | 615,302 | +1.42% |
| 2026-08-20 | 3.36 | 3.55 | 3.33 | 3.51 | 811,738 | +5.41% |
| 2026-08-19 | 3.53 | 3.64 | 3.315 | 3.33 | 713,627 | -3.20% |
| 2026-08-18 | 3.39 | 3.47 | 3.28 | 3.44 | 905,074 | +0.29% |
| 2026-08-17 | 3.1 | 3.67 | 3.09 | 3.43 | 1,265,211 | +4.89% |
| 2026-08-14 | 3.37 | 3.4 | 3.155 | 3.27 | 1,128,895 | -2.10% |
| 2026-08-13 | 3.41 | 3.63 | 3.315 | 3.34 | 1,238,582 | -0.60% |
| 2026-08-12 | 3.4 | 3.5 | 3.29 | 3.36 | 927,898 | -1.18% |
| 2026-08-11 | 3.39 | 3.64 | 3.35 | 3.4 | 1,166,960 | +1.49% |
| 2026-08-10 | 3.51 | 3.64 | 3.31 | 3.35 | 1,996,331 | -6.42% |
| 2026-08-07 | 3.5 | 4.15 | 3.371 | 3.58 | 5,676,501 | +15.86% |
| 2026-08-06 | 3.06 | 3.18 | 3.03 | 3.09 | 552,115 | +1.15% |
| 2026-08-05 | 3.02 | 3.11 | 2.9 | 3.055 | 685,891 | +0.16% |
| 2026-08-04 | 3.3 | 3.32 | 2.94 | 3.05 | 1,256,699 | -5.86% |
| 2026-08-03 | 3.15 | 3.305 | 3.14 | 3.24 | 617,220 | +2.86% |
| 2026-07-31 | 3.16 | 3.3 | 2.95 | 3.15 | 1,147,529 | +0.96% |
| 2026-07-30 | 3.06 | 3.15 | 2.82 | 3.12 | 1,951,130 | -3.41% |
| 2026-07-29 | 3.48 | 3.56 | 3.22 | 3.23 | 779,924 | -8.76% |
| 2026-07-28 | 3.58 | 3.605 | 3.27 | 3.54 | 1,041,851 | -2.48% |
| 2026-07-27 | 3.81 | 3.89 | 3.57 | 3.63 | 960,025 | -3.20% |
| 2026-07-24 | 4.11 | 4.18 | 3.75 | 3.75 | 791,733 | -8.76% |
| 2026-07-23 | 4.35 | 4.416 | 3.98 | 4.11 | 883,990 | -8.26% |
| 2026-07-22 | 4.41 | 4.64 | 4.35 | 4.48 | 602,523 | +0.45% |
| 2026-07-21 | 4.18 | 4.51 | 4.08 | 4.46 | 754,640 | +6.70% |
| 2026-07-20 | 4.27 | 4.39 | 4.12 | 4.18 | 513,885 | -2.11% |
| 2026-07-17 | 4.17 | 4.39 | 4.071 | 4.27 | 425,825 | +0.71% |
| 2026-07-16 | 4.49 | 4.49 | 4.2 | 4.24 | 667,758 | -4.93% |
| 2026-07-15 | 4.38 | 4.53 | 4.29 | 4.46 | 660,841 | +3.00% |
| 2026-07-14 | 4.2 | 4.585 | 4.08 | 4.33 | 1,401,344 | +4.34% |
| 2026-07-13 | 4.17 | 4.215 | 3.99 | 4.15 | 817,748 | -0.95% |
| 2026-07-10 | 4.15 | 4.255 | 4.04 | 4.19 | 764,368 | +1.95% |
| 2026-07-09 | 3.98 | 4.13 | 3.89 | 4.11 | 774,634 | +4.85% |
| 2026-07-08 | 4.13 | 4.25 | 3.875 | 3.92 | 1,140,502 | -5.77% |
| 2026-07-07 | 3.95 | 4.22 | 3.87 | 4.16 | 964,993 | +5.45% |
| 2026-07-06 | 3.9 | 3.96 | 3.8 | 3.945 | 620,725 | +1.94% |
| 2026-07-02 | 3.91 | 3.99 | 3.795 | 3.87 | 668,700 | +0.26% |
| 2026-07-01 | 4.07 | 4.1 | 3.84 | 3.86 | 650,351 | -5.62% |
| 2026-06-30 | 4 | 4.185 | 3.93 | 4.09 | 749,791 | +2.25% |
| 2026-06-29 | 3.81 | 4.04 | 3.715 | 4 | 993,698 | +7.24% |
| 2026-06-26 | 3.52 | 3.865 | 3.49 | 3.73 | 943,313 | +4.78% |
| 2026-06-25 | 3.55 | 3.769 | 3.4 | 3.56 | 1,237,319 | +0.00% |
| 2026-06-24 | 3.78 | 3.86 | 3.1 | 3.56 | 2,558,407 | -5.32% |
| 2026-06-23 | 3.8 | 3.93 | 3.72 | 3.76 | 800,233 | -3.59% |
| 2026-06-22 | 3.99 | 4.17 | 3.83 | 3.9 | 715,143 | -1.76% |
| 2026-06-18 | 4.08 | 4.15 | 3.95 | 3.97 | 778,383 | -0.25% |
| 2026-06-17 | 4.01 | 4.2 | 3.96 | 3.98 | 889,741 | +0.25% |
| 2026-06-16 | 4.08 | 4.09 | 3.935 | 3.97 | 549,211 | -2.70% |
| 2026-06-15 | 3.9 | 4.09 | 3.9 | 4.08 | 773,881 | +6.25% |
| 2026-06-12 | 3.835 | 3.99 | 3.79 | 3.84 | 598,316 | -2.04% |
| 2026-06-11 | 3.76 | 3.96 | 3.74 | 3.92 | 743,526 | +4.26% |
| 2026-06-10 | 3.82 | 4 | 3.735 | 3.76 | 600,333 | -2.84% |
| 2026-06-09 | 4.34 | 4.4 | 3.65 | 3.87 | 2,703,800 | -10.62% |
| 2026-06-08 | 4.092 | 4.35 | 4.08 | 4.33 | 1,844,689 | +4.59% |
| 2026-06-05 | 4.09 | 4.276 | 3.935 | 4.14 | 2,026,031 | +2.22% |
| 2026-06-04 | 4 | 4.2 | 3.82 | 4.05 | 1,406,934 | +0.00% |
| 2026-06-03 | 3.61 | 4.29 | 3.45 | 4.05 | 4,567,306 | -12.34% |
| 2026-06-02 | 4.65 | 5.055 | 4.58 | 4.62 | 2,173,387 | +0.00% |
| 2026-06-01 | 4.49 | 4.86 | 4.43 | 4.62 | 1,744,355 | +4.52% |
| 2026-05-29 | 4.43 | 4.585 | 4.292 | 4.42 | 1,247,940 | -0.45% |
| 2026-05-28 | 4.25 | 4.55 | 4.155 | 4.44 | 1,490,626 | +3.74% |
| 2026-05-27 | 4.24 | 4.47 | 4.06 | 4.28 | 2,017,896 | -0.70% |
| 2026-05-26 | 3.29 | 4.445 | 3.26 | 4.31 | 4,342,035 | +33.85% |
| 2026-05-22 | 3.08 | 3.36 | 3.08 | 3.22 | 1,484,089 | +5.23% |
| 2026-05-21 | 2.95 | 3.151 | 2.915 | 3.06 | 1,023,666 | +3.03% |
| 2026-05-20 | 3.02 | 3.02 | 2.86 | 2.97 | 946,776 | -1.98% |
| 2026-05-19 | 3.11 | 3.115 | 2.99 | 3.03 | 468,203 | -2.73% |
| 2026-05-18 | 3.39 | 3.42 | 2.89 | 3.115 | 1,975,219 | -5.03% |
| 2026-05-15 | 3.25 | 3.5 | 3.23 | 3.28 | 2,251,986 | +2.18% |
| 2026-05-14 | 2.98 | 3.297 | 2.9 | 3.21 | 1,511,690 | +8.81% |
| 2026-05-13 | 2.93 | 3.02 | 2.89 | 2.95 | 757,903 | +2.79% |