NRx Pharmaceuticals, Inc. (NRXP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NRXP Historical Return
If you invested $1000 in NRx Pharmaceuticals, Inc. (NRXP) since IPO date, it would be worth $25 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $24.87, while $1000 invested 1 year ago would be worth $750. This corresponds to total returns of -97.5%, -97.51%, -25%, respectively, with annualized returns of -33.96%, -52.25%, -25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NRXP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2026 | 3.39 | 3.44 | 3.44 | 3.47 | 3.28 | 0 |
| August 17, 2026 | 3.1 | 3.43 | 3.43 | 3.67 | 3.09 | 1.25M |
| August 14, 2026 | 3.37 | 3.27 | 3.27 | 3.4 | 3.16 | 1.12M |
| August 13, 2026 | 3.41 | 3.34 | 3.34 | 3.63 | 3.32 | 0 |
| August 12, 2026 | 3.4 | 3.36 | 3.36 | 3.5 | 3.29 | 0 |
| August 11, 2026 | 3.39 | 3.4 | 3.4 | 3.4 | 3.35 | 0 |
| August 10, 2026 | 3.51 | 3.35 | 3.35 | 3.64 | 3.31 | 1.99M |
| August 07, 2026 | 3.46 | 3.58 | 3.58 | 4.15 | 3.37 | 0 |
| August 06, 2026 | 3.06 | 3.09 | 3.09 | 3.18 | 3.03 | 550,384 |
| August 05, 2026 | 3.02 | 3.06 | 3.06 | 3.11 | 2.9 | 675,156 |
| August 04, 2026 | 3.3 | 3.05 | 3.05 | 3.32 | 2.94 | 1.25M |
| August 03, 2026 | 3.15 | 3.24 | 3.24 | 3.31 | 3.14 | 615,288 |
| July 31, 2026 | 3.16 | 3.15 | 3.15 | 3.3 | 2.95 | 1.14M |
| July 30, 2026 | 3.06 | 3.12 | 3.12 | 3.15 | 2.82 | 1.95M |
| July 29, 2026 | 3.48 | 3.23 | 3.23 | 3.56 | 3.22 | 768,387 |
AD
