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 $30.26 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $31.58, while $1000 invested 1 year ago would be worth $888.38. This corresponds to total returns of -96.97%, -96.84%, -11.16%, respectively, with annualized returns of -32.69%, -49.9%, -11.16%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |