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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.23	2.13	2.13	2.23	2.11	490,955
January 12, 2026	2.22	2.22	2.22	2.25	2.07	570,900
January 09, 2026	2.35	2.22	2.22	2.38	2.19	541,121
January 08, 2026	2.43	2.33	2.33	2.44	2.29	485,000
January 07, 2026	2.36	2.45	2.46	2.48	2.35	358,001
January 06, 2026	2.37	2.39	2.39	2.45	2.33	602,200
January 05, 2026	2.62	2.41	2.41	2.62	2.36	1.27M
January 02, 2026	2.75	2.62	2.62	2.77	2.55	702,326
December 31, 2025	2.73	2.71	2.71	2.73	2.54	620,100
December 30, 2025	2.58	2.63	2.63	2.65	2.56	268,705
December 29, 2025	2.59	2.6	2.6	2.67	2.46	498,569
December 26, 2025	2.46	2.56	2.56	2.58	2.4	499,924
December 24, 2025	2.37	2.44	2.44	2.46	2.34	195,400
December 23, 2025	2.38	2.39	2.39	2.43	2.31	337,924
December 22, 2025	2.37	2.41	2.41	2.52	2.3	781,314
December 19, 2025	2.2	2.37	2.37	2.41	2.2	547,133
December 18, 2025	2.44	2.18	2.18	2.44	2.17	621,148
December 17, 2025	2.12	2.28	2.28	2.41	2.11	1.09M
December 16, 2025	2	2.1	2.1	2.14	1.96	696,633
December 15, 2025	2.1	1.98	1.98	2.11	1.98	556,700
December 12, 2025	2.19	2.07	2.07	2.24	2.06	595,651
December 11, 2025	2.2	2.2	2.2	2.22	2.09	407,655
December 10, 2025	2.25	2.21	2.21	2.25	2.11	755,800
December 09, 2025	2.27	2.35	2.35	2.39	2.24	350,813
December 08, 2025	2.38	2.26	2.26	2.38	2.24	403,010
December 05, 2025	2.42	2.36	2.36	2.42	2.35	205,420
December 04, 2025	2.42	2.44	2.44	2.51	2.36	354,737
December 03, 2025	2.27	2.41	2.41	2.41	2.22	338,500
December 02, 2025	2.45	2.27	2.27	2.53	2.24	990,100
December 01, 2025	2.43	2.39	2.39	2.45	2.33	547,435
November 28, 2025	2.5	2.45	2.45	2.51	2.36	143,043
November 26, 2025	2.19	2.34	2.34	2.37	2.16	356,303
November 25, 2025	2.24	2.18	2.18	2.25	2.15	135,200
November 24, 2025	2.13	2.24	2.24	2.25	2.12	262,925
November 21, 2025	2	2.13	2.13	2.16	1.99	438,295
November 20, 2025	2.13	2.03	2.03	2.21	1.99	399,574
November 19, 2025	2.29	2.13	2.13	2.29	2.09	500,143
November 18, 2025	2.16	2.28	2.28	2.3	2.04	445,748
November 17, 2025	2.29	2.11	2.11	2.49	2.07	1.25M
November 14, 2025	2.53	2.49	2.49	2.61	2.45	438,241
November 13, 2025	2.7	2.59	2.59	2.81	2.57	475,016
November 12, 2025	2.49	2.64	2.64	2.74	2.45	566,520
November 11, 2025	2.56	2.49	2.49	2.57	2.47	183,100
November 10, 2025	2.51	2.54	2.54	2.61	2.5	267,973
November 07, 2025	2.67	2.45	2.45	2.7	2.44	704,419
November 06, 2025	2.77	2.67	2.67	2.77	2.6	290,914
November 05, 2025	2.75	2.66	2.66	2.79	2.65	379,035
November 04, 2025	2.82	2.74	2.74	2.88	2.73	445,464
November 03, 2025	3.05	2.85	2.85	3.12	2.79	767,776
October 31, 2025	3.07	3.1	3.1	3.38	3	1.11M
October 30, 2025	3.04	3.02	3.02	3.14	3	139,847
October 29, 2025	3	3.05	3.05	3.09	2.91	241,510
October 28, 2025	3.17	3	3	3.25	2.96	579,845
October 27, 2025	3.22	3.14	3.14	3.32	3.12	562,617
October 24, 2025	3.2	3.15	3.15	3.26	3.12	341,626
October 23, 2025	3.15	3.2	3.2	3.29	3.12	219,800
October 22, 2025	3.19	3.15	3.15	3.26	3.05	299,500
October 21, 2025	3.39	3.21	3.21	3.42	3.18	328,020
October 20, 2025	3.27	3.31	3.31	3.39	3.1	410,017
October 17, 2025	3	3.18	3.18	3.23	2.95	1.19M

NRx Pharmaceuticals, Inc. (NRXP) NASDAQ