NRx Pharmaceuticals, Inc. - NRXP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.9	2.95	2.95	2.95	2.83	219,173
September 25, 2025	2.99	2.91	2.91	3.02	2.9	267,900
September 24, 2025	3.03	2.99	2.99	3.18	2.95	868,041
September 23, 2025	2.87	2.85	2.85	2.94	2.81	330,000
September 22, 2025	2.97	2.87	2.87	2.97	2.85	208,415
September 19, 2025	3.01	2.97	2.97	3.03	2.88	334,000
September 18, 2025	2.95	2.98	2.98	3.08	2.93	346,900
September 17, 2025	3	2.92	2.92	3.07	2.91	348,000
September 16, 2025	3.02	2.98	2.98	3.13	2.94	289,426
September 15, 2025	2.82	3	3	3.18	2.75	669,414
September 12, 2025	2.89	2.8	2.8	2.9	2.73	486,000
September 11, 2025	2.97	2.88	2.88	3.03	2.84	388,513
September 10, 2025	3.15	2.97	2.97	3.19	2.95	421,236
September 09, 2025	2.85	3.15	3.15	3.17	2.81	1.05M
September 08, 2025	2.88	2.84	2.84	3	2.79	850,341
September 05, 2025	2.65	2.75	2.75	2.75	2.57	170,909
September 04, 2025	2.66	2.63	2.63	2.66	2.53	191,591
September 03, 2025	2.66	2.6	2.6	2.81	2.52	351,748
September 02, 2025	2.28	2.6	2.6	2.73	2.28	650,500
August 29, 2025	2.52	2.32	2.32	2.54	2.26	571,893
August 28, 2025	2.56	2.52	2.52	2.6	2.5	292,217
August 27, 2025	2.81	2.58	2.58	2.81	2.55	769,400
August 26, 2025	2.78	2.63	2.63	2.83	2.58	783,511
August 25, 2025	2.68	2.69	2.69	2.82	2.66	542,600
August 22, 2025	2.59	2.64	2.64	2.69	2.54	702,400
August 21, 2025	2.6	2.53	2.53	2.67	2.53	239,500
August 20, 2025	2.5	2.62	2.62	2.65	2.4	263,513
August 19, 2025	2.83	2.51	2.51	2.83	2.48	464,700
August 18, 2025	2.86	2.76	2.76	2.86	2.6	885,660
August 15, 2025	2.76	2.89	2.89	2.95	2.6	570,761
August 14, 2025	2.65	2.67	2.67	2.79	2.64	642,500
August 13, 2025	2.41	2.53	2.53	2.55	2.35	326,348
August 12, 2025	2.37	2.39	2.39	2.45	2.3	346,238
August 11, 2025	2.6	2.32	2.32	2.68	2.32	1.76M
August 08, 2025	2.47	2.52	2.52	2.67	2.43	174,831
August 07, 2025	2.48	2.46	2.46	2.5	2.43	101,600
August 06, 2025	2.66	2.46	2.46	2.67	2.42	185,900
August 05, 2025	2.79	2.64	2.64	2.79	2.61	149,320
August 04, 2025	2.68	2.72	2.72	2.77	2.65	104,600
August 01, 2025	2.66	2.59	2.59	2.69	2.56	124,672
July 31, 2025	2.8	2.69	2.69	2.83	2.63	208,957
July 30, 2025	2.9	2.81	2.81	2.9	2.77	159,314
July 29, 2025	2.94	2.88	2.88	2.96	2.82	110,586
July 28, 2025	3.02	2.93	2.93	3.02	2.92	108,506
July 25, 2025	2.99	3	3	3.05	2.98	105,539
July 24, 2025	3.02	2.99	2.99	3.15	2.99	106,921
July 23, 2025	3	3.03	3.03	3.1	2.99	73,900
July 22, 2025	2.98	2.99	2.99	3.06	2.96	118,500
July 21, 2025	2.93	2.98	2.98	3.05	2.9	182,208
July 18, 2025	3.05	2.94	2.94	3.05	2.89	183,200
July 17, 2025	3	3.03	3.03	3.1	3	137,936
July 16, 2025	3.15	3.01	3.01	3.17	3	191,268
July 15, 2025	3.21	3.11	3.11	3.22	3.03	189,908
July 14, 2025	3.22	3.21	3.21	3.28	3.15	121,348
July 11, 2025	3.26	3.21	3.21	3.32	3.12	169,603
July 10, 2025	3.35	3.27	3.27	3.38	3.25	114,144
July 09, 2025	3.42	3.36	3.36	3.47	3.32	162,200
July 08, 2025	3.38	3.38	3.38	3.47	3.35	164,200
July 07, 2025	3.33	3.37	3.37	3.44	3.33	108,737
July 03, 2025	3.3	3.38	3.38	3.39	3.21	93,900

NRx Pharmaceuticals, Inc. (NRXP) NASDAQ