NRx Pharmaceuticals, Inc. (NRXP) NASDAQ

4.62

+0(+0.00%)

Updated at June 02 04:00PM

Currency In USD

NRXP Historical Return

If you invested $1000 in NRx Pharmaceuticals, Inc. (NRXP) since IPO date, it would be worth $48.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $21.53, while $1000 invested 1 year ago would be worth $1,698.53. This corresponds to total returns of -95.19%, -97.85%, 69.85%, respectively, with annualized returns of -30.01%, -53.57%, 69.85%.

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
June 02, 2026	4.65	4.62	4.62	5.06	4.58	2.09M
June 01, 2026	4.49	4.62	4.62	4.86	4.43	1.74M
May 29, 2026	4.43	4.42	4.42	4.59	4.29	1.24M
May 28, 2026	4.25	4.44	4.44	4.55	4.16	1.48M
May 27, 2026	4.24	4.28	4.28	4.47	4.06	2.02M
May 26, 2026	3.29	4.31	4.31	4.44	3.27	4.31M
May 22, 2026	3.08	3.22	3.22	3.36	3.08	1.48M
May 21, 2026	2.95	3.06	3.06	3.15	2.92	1.02M
May 20, 2026	3.02	2.97	2.97	3.02	2.86	942,092
May 19, 2026	3.11	3.03	3.03	3.12	2.99	467,316
May 18, 2026	3.39	3.12	3.12	3.42	2.9	1.95M
May 15, 2026	3.3	3.28	3.28	3.5	3.23	2.21M
May 14, 2026	2.98	3.21	3.21	3.3	2.9	1.5M
May 13, 2026	2.93	2.95	2.95	3.02	2.89	752,823
May 12, 2026	2.82	2.87	2.87	2.92	2.74	716,535
May 11, 2026	3.07	2.82	2.82	3.07	2.8	1.34M
May 08, 2026	3.08	3.08	3.08	3.13	3.01	981,683
May 07, 2026	3.04	3.06	3.06	3.07	2.94	849,574
May 06, 2026	3.04	3.05	3.05	3.1	2.92	1.08M
May 05, 2026	3.06	3.04	3.04	3.21	3.03	1.33M
May 04, 2026	3.16	3	3	3.2	2.99	1.17M
May 01, 2026	2.95	3.09	3.09	3.1	2.91	477,915
April 30, 2026	2.92	2.98	2.98	3.07	2.88	954,696
April 29, 2026	2.96	2.91	2.91	2.96	2.85	466,435
April 28, 2026	3.02	2.95	2.95	3.1	2.88	656,494
April 27, 2026	2.99	3.03	3.03	3.22	2.95	1.43M
April 24, 2026	2.88	2.94	2.94	3.01	2.86	472,143
April 23, 2026	2.96	2.84	2.84	2.96	2.79	803,914
April 22, 2026	3.04	2.97	2.97	3.04	2.82	1.19M
April 21, 2026	3.17	2.95	2.95	3.29	2.88	2.51M
April 20, 2026	2.55	3.2	3.2	3.2	2.55	4.56M
April 17, 2026	2.51	2.55	2.55	2.58	2.49	1.08M
April 16, 2026	2.54	2.51	2.51	2.61	2.43	954,420
April 15, 2026	2.51	2.52	2.52	2.58	2.41	1.08M
April 14, 2026	2.28	2.5	2.5	2.55	2.28	1.58M
April 13, 2026	2.24	2.28	2.28	2.3	2.18	667,457
April 10, 2026	2.27	2.22	2.22	2.29	2.19	475,988
April 09, 2026	2.25	2.26	2.26	2.29	2.21	382,846
April 08, 2026	2.35	2.25	2.25	2.35	2.18	701,200
April 07, 2026	2.25	2.23	2.23	2.25	2.11	699,800
April 06, 2026	2.22	2.25	2.25	2.3	2.21	684,142
April 02, 2026	2.13	2.2	2.2	2.23	2.12	354,455
April 01, 2026	2.15	2.16	2.16	2.24	2.15	414,946
March 31, 2026	2.07	2.13	2.13	2.2	2.07	436,633
March 30, 2026	2.18	2.09	2.09	2.24	2.06	648,054
March 27, 2026	2.3	2.19	2.19	2.32	2.14	788,148
March 26, 2026	2.35	2.38	2.38	2.43	2.32	990,005
March 25, 2026	2.13	2.41	2.41	2.49	2.12	2.58M
March 24, 2026	1.89	2.13	2.13	2.14	1.82	1.54M
March 23, 2026	1.85	1.77	1.77	1.87	1.72	785,217
March 20, 2026	1.84	1.85	1.85	1.91	1.79	803,792
March 19, 2026	1.85	1.84	1.84	1.88	1.8	639,590
March 18, 2026	1.95	1.9	1.9	1.98	1.85	575,142
March 17, 2026	2.13	1.95	1.95	2.14	1.93	934,447
March 16, 2026	1.95	2.08	2.08	2.23	1.91	2.04M
March 13, 2026	1.8	1.86	1.86	1.89	1.8	346,536
March 12, 2026	1.82	1.8	1.8	1.86	1.78	480,535
March 11, 2026	1.81	1.84	1.84	1.85	1.77	251,998
March 10, 2026	1.73	1.81	1.81	1.85	1.72	726,142
March 09, 2026	1.64	1.73	1.73	1.76	1.62	741,156