NRx Pharmaceuticals, Inc. (NRXP) NASDAQ

Currency In USD

NRXP Historical Return

If you invested $1000 in NRx Pharmaceuticals, Inc. (NRXP) since IPO date, it would be worth $23.75 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $36.77, while $1000 invested 1 year ago would be worth $880.31. This corresponds to total returns of -97.62%, -96.32%, -11.97%, respectively, with annualized returns of -34.16%, -48.36%, -11.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NRXP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	2.43	2.28	2.28	2.44	2.25	597,450
November 11, 2026	2.39	2.44	2.44	2.5	2.36	956,053
November 10, 2026	2.31	2.36	2.36	2.4	2.29	490,426
November 09, 2026	2.38	2.38	2.38	2.44	2.28	874,026
November 06, 2026	2.3	2.38	2.38	2.4	2.27	587,787
November 05, 2026	2.47	2.27	2.27	2.47	2.26	809,217
November 04, 2026	2.31	2.49	2.49	2.52	2.31	1.11M
November 03, 2026	2.17	2.24	2.24	2.34	2.12	1.79M
November 02, 2026	2.32	2.17	2.17	2.44	2.14	2.43M
October 30, 2026	2.83	2.27	2.27	2.84	2.11	15.42M
October 29, 2026	2.7	2.66	2.66	2.77	2.62	939,986
October 28, 2026	2.73	2.69	2.69	2.74	2.64	828,671
October 27, 2026	2.59	2.69	2.69	2.71	2.53	740,622
October 26, 2026	2.48	2.55	2.55	2.59	2.46	592,936
October 23, 2026	2.36	2.49	2.49	2.5	2.24	830,541
October 22, 2026	2.57	2.4	2.4	2.61	2.36	1.05M
October 21, 2026	2.65	2.63	2.63	2.7	2.61	526,527
October 20, 2026	2.63	2.62	2.62	2.77	2.55	1.35M
October 19, 2026	2.82	2.63	2.63	2.82	2.62	1.09M
October 16, 2026	2.7	2.6	2.6	2.76	2.57	1.21M
October 15, 2026	2.53	2.71	2.71	2.77	2.48	1.18M
October 14, 2026	2.64	2.59	2.59	2.71	2.56	695,583
October 13, 2026	2.85	2.7	2.7	2.85	2.68	557,602
October 12, 2026	2.85	2.85	2.85	2.93	2.81	479,134
October 09, 2026	2.89	2.85	2.85	2.89	2.82	289,297
October 08, 2026	2.88	2.89	2.89	2.9	2.81	644,757
October 07, 2026	2.88	2.9	2.9	2.93	2.87	404,423
October 06, 2026	2.89	2.94	2.94	2.98	2.83	418,078
October 05, 2026	2.91	2.87	2.87	2.93	2.79	674,832
October 02, 2026	2.91	2.91	2.91	2.94	2.82	612,024
October 01, 2026	2.94	2.85	2.85	3	2.83	617,675
September 30, 2026	3.04	2.92	2.92	3.06	2.91	1.17M
September 29, 2026	2.92	2.92	2.92	2.97	2.87	508,013
September 28, 2026	2.98	2.87	2.87	3.01	2.87	725,457
September 25, 2026	3.07	3	3	3.09	2.92	766,318
September 24, 2026	3.15	3.03	3.03	3.15	3.03	678,121
September 23, 2026	3.29	3.16	3.16	3.35	3.12	549,464
September 22, 2026	3.31	3.32	3.32	3.33	3.21	493,372
September 21, 2026	3.37	3.29	3.29	3.38	3.29	378,695
September 18, 2026	3.38	3.32	3.32	3.42	3.31	942,665
September 17, 2026	3.38	3.39	3.39	3.52	3.36	787,770
September 16, 2026	3.39	3.35	3.35	3.45	3.32	711,078
September 15, 2026	3.46	3.4	3.4	3.47	3.16	1.25M
September 11, 2026	3.44	3.4	3.4	3.44	3.37	350,733
September 10, 2026	3.36	3.4	3.4	3.45	3.32	479,565
September 09, 2026	3.48	3.37	3.37	3.52	3.34	520,089
September 08, 2026	3.5	3.47	3.47	3.54	3.42	705,865
September 04, 2026	3.43	3.49	3.49	3.5	3.39	480,540
September 03, 2026	3.48	3.43	3.43	3.48	3.43	0
September 02, 2026	3.46	3.46	3.46	3.5	3.38	413,700
September 01, 2026	3.45	3.44	3.44	3.51	3.42	390,795
August 31, 2026	3.52	3.48	3.48	3.55	3.43	425,678
August 28, 2026	3.63	3.55	3.55	3.68	3.5	693,742
August 27, 2026	3.51	3.62	3.62	3.62	3.47	581,500
August 26, 2026	3.62	3.46	3.46	3.62	3.38	999,355
August 25, 2026	3.49	3.67	3.67	3.69	3.43	884,279
August 24, 2026	3.52	3.45	3.45	3.61	3.44	897,453
August 21, 2026	3.52	3.56	3.56	3.6	3.44	611,240
August 20, 2026	3.36	3.51	3.51	3.55	3.33	803,856
August 19, 2026	3.53	3.33	3.33	3.63	3.32	0