NRx Pharmaceuticals, Inc. (NRXP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in NRx Pharmaceuticals, Inc. (NRXP) since IPO date, it would be worth $37.08 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $25.83, while $1000 invested 1 year ago would be worth $1,323.42. This corresponds to total returns of -96.29%, -97.42%, 32.34%, respectively, with annualized returns of -31.45%, -51.85%, 32.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 3.58 | 3.54 | 3.54 | 3.61 | 3.27 | 1.04M |
| July 27, 2026 | 3.81 | 3.63 | 3.63 | 3.89 | 3.57 | 936,832 |
| July 23, 2026 | 4.35 | 4.11 | 4.11 | 4.42 | 3.98 | 882,171 |
| July 22, 2026 | 4.41 | 4.48 | 4.48 | 4.64 | 4.35 | 600,065 |
| July 21, 2026 | 4.15 | 4.46 | 4.46 | 4.5 | 4.07 | 750,645 |
| July 20, 2026 | 4.27 | 4.18 | 4.18 | 4.39 | 4.12 | 512,478 |
| July 17, 2026 | 4.17 | 4.27 | 4.27 | 4.39 | 4.07 | 424,180 |
| July 16, 2026 | 4.49 | 4.24 | 4.24 | 4.49 | 4.2 | 662,626 |
| July 15, 2026 | 4.41 | 4.46 | 4.46 | 4.53 | 4.29 | 614,559 |
| July 14, 2026 | 4.2 | 4.33 | 4.33 | 4.59 | 4.08 | 1.4M |
| July 13, 2026 | 4.17 | 4.15 | 4.15 | 4.22 | 3.99 | 817,077 |
| July 10, 2026 | 4.15 | 4.19 | 4.19 | 4.26 | 4.04 | 761,598 |
| July 09, 2026 | 3.98 | 4.11 | 4.11 | 4.13 | 3.89 | 774,525 |
| July 08, 2026 | 4.13 | 3.92 | 3.92 | 4.25 | 3.88 | 1.14M |
| July 07, 2026 | 3.95 | 4.16 | 4.16 | 4.22 | 3.87 | 950,939 |
| July 06, 2026 | 3.9 | 3.95 | 3.95 | 3.96 | 3.8 | 619,485 |
| July 02, 2026 | 3.9 | 3.87 | 3.87 | 3.99 | 3.8 | 666,876 |
| July 01, 2026 | 4.07 | 3.86 | 3.86 | 4.1 | 3.84 | 649,533 |
| June 30, 2026 | 4 | 4.09 | 4.09 | 4.18 | 3.93 | 737,865 |
| June 29, 2026 | 3.81 | 4 | 4 | 4.04 | 3.72 | 989,466 |
| June 26, 2026 | 3.52 | 3.73 | 3.73 | 3.87 | 3.49 | 942,775 |
| June 25, 2026 | 3.55 | 3.56 | 3.56 | 3.77 | 3.4 | 1.23M |
| June 24, 2026 | 3.78 | 3.56 | 3.56 | 3.86 | 3.1 | 2.53M |
| June 23, 2026 | 3.8 | 3.76 | 3.76 | 3.93 | 3.72 | 797,624 |
| June 22, 2026 | 3.99 | 3.9 | 3.9 | 4.17 | 3.83 | 712,666 |
| June 18, 2026 | 4.08 | 3.97 | 3.97 | 4.15 | 3.95 | 777,359 |
| June 17, 2026 | 4.01 | 3.98 | 3.98 | 4.2 | 3.96 | 883,893 |
| June 16, 2026 | 4.08 | 3.97 | 3.97 | 4.09 | 3.94 | 548,100 |
| June 15, 2026 | 3.9 | 4.08 | 4.08 | 4.09 | 3.9 | 772,984 |
| June 12, 2026 | 3.84 | 3.84 | 3.84 | 3.99 | 3.79 | 594,786 |
| June 11, 2026 | 3.76 | 3.92 | 3.92 | 3.96 | 3.74 | 741,284 |
| June 10, 2026 | 3.82 | 3.76 | 3.76 | 4 | 3.74 | 598,193 |
| June 09, 2026 | 4.34 | 3.87 | 3.87 | 4.4 | 3.65 | 2.7M |
| June 08, 2026 | 4.09 | 4.33 | 4.33 | 4.35 | 4.08 | 1.84M |
| June 05, 2026 | 4.09 | 4.14 | 4.14 | 4.28 | 3.94 | 0 |
| June 04, 2026 | 4 | 4.05 | 4.05 | 4.2 | 3.82 | 1.4M |
| June 03, 2026 | 3.61 | 4.05 | 4.05 | 4.29 | 3.45 | 4.55M |
| 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 |