Dark

NRXP
NRX Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Feb 9, 2026 3:59:30 PM EST

1.99USD+3.927%(+0.08)465,332

1.89Bid 2.03Ask 0.14Spread

Pre-market

Feb 9, 2026 9:25:30 AM EST

1.91USD0.000%(0.00)48,521

After-hours

Feb 9, 2026 4:13:30 PM EST

1.96USD-1.259%(-0.03)220

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	1.8800	2.0000	1.8700	1.9850	+3.927%	465,332	0.000%
2026-02-06	1.7200	1.9200	1.7100	1.9100	+13.690%	528,430	+3.927%
2026-02-05	1.8250	1.8600	1.6600	1.6800	-8.696%	871,712	+18.155%
2026-02-04	2.0300	2.0800	1.8300	1.8400	-9.804%	1,055,164	+7.880%
2026-02-03	2.1600	2.1600	1.9918	2.0400	-5.116%	610,872	-2.696%
2026-02-02	2.1000	2.1700	2.0900	2.1500	+2.381%	272,581	-7.674%
2026-01-30	2.1500	2.1609	2.1000	2.1000	-0.943%	380,656	-5.476%
2026-01-29	2.1200	2.1550	2.0600	2.1200	+0.474%	690,088	-6.368%
2026-01-28	2.2200	2.2400	2.0800	2.1100	-5.804%	699,205	-5.924%
2026-01-27	2.1300	2.2400	2.0400	2.2400	+5.660%	969,376	-11.384%
2026-01-26	2.1700	2.1700	2.0900	2.1200	-2.304%	438,184	-6.368%
2026-01-23	2.3000	2.3400	2.1650	2.1700	-7.265%	688,909	-8.525%
2026-01-22	2.2500	2.3800	2.2400	2.3400	+3.540%	615,938	-15.171%
2026-01-21	2.2000	2.2600	2.1800	2.2600	+3.670%	395,731	-12.168%
2026-01-20	2.2300	2.2400	2.1200	2.1800	-3.965%	1,030,643	-8.945%
2026-01-16	2.1800	2.3800	2.1550	2.2700	+5.581%	1,503,249	-12.555%
2026-01-15	2.1600	2.2450	2.0800	2.1500	0.000%	1,607,927	-7.674%
2026-01-14	2.1800	2.1800	2.0000	2.1500	+0.939%	22,018,477	-7.674%
2026-01-13	2.2300	2.2400	2.1100	2.1300	-4.054%	493,546	-6.808%
2026-01-12	2.2200	2.2500	2.0700	2.2200	0.000%	569,438	-10.586%
2026-01-09	2.3500	2.3800	2.1900	2.2200	-4.721%	519,821	-10.586%
2026-01-08	2.4300	2.4450	2.2900	2.3300	-4.898%	482,704	-14.807%
2026-01-07	2.3600	2.4810	2.3500	2.4500	+2.510%	357,933	-18.980%
2026-01-06	2.3700	2.4500	2.3301	2.3900	-0.830%	601,087	-16.946%
2026-01-05	2.6200	2.6200	2.3590	2.4100	-8.015%	1,267,059	-17.635%
2026-01-02	2.7500	2.7650	2.5450	2.6200	-3.321%	702,326	-24.237%
2025-12-31	2.7300	2.7300	2.5400	2.7100	+3.042%	620,061	-26.753%
2025-12-30	2.5800	2.6500	2.5600	2.6300	+1.154%	268,705	-24.525%
2025-12-29	2.5900	2.6660	2.4600	2.6000	+1.563%	498,469	-23.654%
2025-12-26	2.4600	2.5800	2.4000	2.5600	+4.918%	499,924	-22.461%
2025-12-24	2.3700	2.4600	2.3400	2.4400	+2.092%	195,393	-18.648%
2025-12-23	2.3800	2.4300	2.3097	2.3900	-0.830%	337,924	-16.946%
2025-12-22	2.3700	2.5200	2.3000	2.4100	+1.688%	781,314	-17.635%
2025-12-19	2.2000	2.4100	2.2000	2.3700	+8.716%	547,133	-16.245%
2025-12-18	2.4400	2.4400	2.1750	2.1800	-4.386%	621,148	-8.945%
2025-12-17	2.1200	2.4100	2.1100	2.2800	+8.571%	1,089,169	-12.939%
2025-12-16	2.0000	2.1400	1.9600	2.1000	+6.061%	695,650	-5.476%
2025-12-15	2.1000	2.1100	1.9800	1.9800	-4.348%	554,964	+0.253%
2025-12-12	2.1900	2.2378	2.0600	2.0700	-5.909%	593,969	-4.106%
2025-12-11	2.2000	2.2200	2.0900	2.2000	-0.452%	406,719	-9.773%
2025-12-10	2.2500	2.2500	2.1100	2.2100	-5.957%	754,799	-10.181%
2025-12-09	2.2700	2.3900	2.2350	2.3500	+3.982%	349,513	-15.532%
2025-12-08	2.3800	2.3800	2.2400	2.2600	-4.237%	403,010	-12.168%
2025-12-05	2.4200	2.4200	2.3500	2.3600	-3.279%	205,420	-15.890%
2025-12-04	2.4200	2.5100	2.3600	2.4400	+1.245%	356,710	-18.648%
2025-12-03	2.2700	2.4100	2.2200	2.4100	+6.167%	338,456	-17.635%
2025-12-02	2.4500	2.5300	2.2400	2.2700	-5.021%	990,095	-12.555%
2025-12-01	2.4300	2.4500	2.3300	2.3900	-2.449%	547,435	-16.946%
2025-11-28	2.5000	2.5100	2.3600	2.4500	+4.701%	143,043	-18.980%
2025-11-26	2.1900	2.3709	2.1600	2.3400	+7.339%	356,303	-15.171%
2025-11-25	2.2400	2.2500	2.1500	2.1800	-2.679%	135,191	-8.945%
2025-11-24	2.1300	2.2500	2.1208	2.2400	+5.164%	262,925	-11.384%
2025-11-21	2.0000	2.1600	1.9900	2.1300	+4.926%	438,295	-6.808%
2025-11-20	2.1300	2.2100	1.9949	2.0300	-4.695%	401,704	-2.217%
2025-11-19	2.2900	2.2900	2.0900	2.1300	-6.579%	500,143	-6.808%
2025-11-18	2.1600	2.2950	2.0408	2.2800	+8.057%	445,748	-12.939%
2025-11-17	2.2900	2.4900	2.0700	2.1100	-15.261%	1,245,806	-5.924%
2025-11-14	2.5300	2.6100	2.4500	2.4900	-3.861%	438,241	-20.281%
2025-11-13	2.7000	2.8100	2.5700	2.5900	-1.894%	475,016	-23.359%
2025-11-12	2.4900	2.7400	2.4550	2.6400	+6.024%	569,334	-24.811%
2025-11-11	2.5600	2.5700	2.4700	2.4900	-1.969%	183,052	-20.281%
2025-11-10	2.5100	2.6100	2.5000	2.5400	+3.673%	267,873	-21.850%
2025-11-07	2.6700	2.7000	2.4400	2.4500	-8.240%	704,419	-18.980%
2025-11-06	2.7700	2.7700	2.6000	2.6700	+0.376%	290,914	-25.655%
2025-11-05	2.7500	2.7863	2.6500	2.6600	-2.920%	379,035	-25.376%
2025-11-04	2.8200	2.8772	2.7300	2.7400	-3.860%	445,464	-27.555%
2025-11-03	3.0500	3.1200	2.7904	2.8500	-8.065%	767,776	-30.351%
2025-10-31	3.0700	3.3800	3.0000	3.1000	+2.649%	1,108,964	-35.968%
2025-10-30	3.0400	3.1400	3.0000	3.0200	-0.984%	139,847	-34.272%
2025-10-29	3.0000	3.0900	2.9100	3.0500	+1.667%	241,510	-34.918%
2025-10-28	3.1700	3.2500	2.9600	3.0000	-4.459%	579,845	-33.833%
2025-10-27	3.2200	3.3154	3.1200	3.1400	-0.317%	562,517	-36.783%
2025-10-24	3.2000	3.2600	3.1200	3.1500	-1.563%	341,626	-36.984%
2025-10-23	3.1500	3.2915	3.1201	3.2000	+1.587%	219,795	-37.969%
2025-10-22	3.1900	3.2553	3.0484	3.1500	-1.869%	299,470	-36.984%
2025-10-21	3.3900	3.4200	3.1800	3.2100	-3.021%	328,020	-38.162%
2025-10-20	3.2700	3.3900	3.1019	3.3100	+4.088%	410,017	-40.030%
2025-10-17	3.0200	3.2300	2.9500	3.1800	+4.605%	1,195,402	-37.579%
2025-10-16	3.1800	3.1800	3.0400	3.0400	-4.101%	295,975	-34.704%
2025-10-15	3.1000	3.1900	3.0500	3.1700	+3.934%	207,832	-37.382%
2025-10-14	3.1600	3.1758	2.9500	3.0500	-2.244%	395,039	-34.918%
2025-10-13	3.2400	3.2400	3.1000	3.1200	-1.577%	315,011	-36.378%
2025-10-10	3.5900	3.5900	3.1400	3.1700	-10.955%	667,105	-37.382%
2025-10-09	3.6000	3.6763	3.4200	3.5600	-0.559%	445,536	-44.242%
2025-10-08	3.6600	3.7499	3.4600	3.5800	-2.452%	371,464	-44.553%
2025-10-07	3.3500	3.8400	3.3200	3.6700	+9.552%	651,013	-45.913%
2025-10-06	3.2900	3.4400	3.2700	3.3500	+2.446%	550,088	-40.746%
2025-10-03	3.3300	3.3893	3.2300	3.2700	-1.802%	297,877	-39.297%
2025-10-02	3.3800	3.4000	3.2000	3.3300	-0.299%	260,175	-40.390%
2025-10-01	3.3100	3.4000	3.1900	3.3400	+1.212%	323,994	-40.569%
2025-09-30	3.2700	3.4800	3.2000	3.3000	+1.538%	438,852	-39.848%
2025-09-29	3.0300	3.3600	3.0002	3.2500	+10.169%	779,891	-38.923%
2025-09-26	2.9000	2.9500	2.8300	2.9500	+1.375%	219,173	-32.712%
2025-09-25	2.9900	3.0150	2.9000	2.9100	-2.676%	267,855	-31.787%
2025-09-24	3.0300	3.1800	2.9500	2.9900	+4.912%	868,041	-33.612%
2025-09-23	2.8700	2.9400	2.8100	2.8500	-0.697%	329,994	-30.351%
2025-09-22	2.9700	2.9700	2.8500	2.8700	-3.367%	208,415	-30.836%
2025-09-19	3.0100	3.0300	2.8800	2.9700	-0.336%	334,400	-33.165%
2025-09-18	2.9500	3.0800	2.9300	2.9800	+2.055%	347,131	-33.389%
2025-09-17	3.0000	3.0699	2.9100	2.9200	-2.013%	348,023	-32.021%
2025-09-16	3.0200	3.1309	2.9400	2.9800	-0.667%	289,426	-33.389%
2025-09-15	2.8200	3.1843	2.7500	3.0000	+7.143%	669,414	-33.833%
2025-09-12	2.8900	2.8967	2.7300	2.8000	-2.778%	485,984	-29.107%
2025-09-11	2.9700	3.0300	2.8356	2.8800	-3.030%	388,513	-31.076%
2025-09-10	3.1500	3.1894	2.9500	2.9700	-5.714%	421,236	-33.165%
2025-09-09	2.8500	3.1700	2.8100	3.1500	+10.915%	1,046,488	-36.984%
2025-09-08	2.8800	3.0000	2.7900	2.8400	+3.273%	850,341	-30.106%
2025-09-05	2.6500	2.7500	2.5700	2.7500	+4.563%	172,993	-27.818%
2025-09-04	2.6600	2.6600	2.5300	2.6300	+1.154%	191,731	-24.525%
2025-09-03	2.6600	2.8050	2.5232	2.6000	0.000%	351,748	-23.654%
2025-09-02	2.2800	2.7300	2.2800	2.6000	+12.069%	650,472	-23.654%
2025-08-29	2.5200	2.5350	2.2600	2.3200	-7.937%	571,893	-14.440%
2025-08-28	2.5600	2.6000	2.5000	2.5200	-2.326%	292,217	-21.230%
2025-08-27	2.8100	2.8100	2.5450	2.5800	-1.901%	769,383	-23.062%
2025-08-26	2.7800	2.8300	2.5800	2.6300	-2.230%	783,511	-24.525%
2025-08-25	2.6800	2.8197	2.6600	2.6900	+1.894%	542,592	-26.208%
2025-08-22	2.5900	2.6900	2.5400	2.6400	+4.348%	702,381	-24.811%
2025-08-21	2.6000	2.6700	2.5300	2.5300	-3.435%	239,465	-21.542%
2025-08-20	2.5000	2.6450	2.4000	2.6200	+4.591%	263,513	-24.237%
2025-08-19	2.8300	2.8300	2.4817	2.5050	-9.239%	464,682	-20.758%
2025-08-18	2.8600	2.8600	2.6000	2.7600	-4.498%	904,943	-28.080%
2025-08-15	2.7600	2.9500	2.6001	2.8900	+8.240%	570,761	-31.315%
2025-08-14	2.6500	2.7900	2.6400	2.6700	+5.534%	642,457	-25.655%
2025-08-13	2.4100	2.5500	2.3500	2.5300	+5.858%	326,348	-21.542%
2025-08-12	2.3700	2.4500	2.3001	2.3900	+3.017%	346,238	-16.946%
2025-08-11	2.6000	2.6800	2.3200	2.3200	-7.937%	1,764,270	-14.440%
2025-08-08	2.4700	2.6700	2.4300	2.5200	+2.439%	174,831	-21.230%
2025-08-07	2.4800	2.5000	2.4300	2.4600	+0.204%	101,573	-19.309%
2025-08-06	2.6600	2.6700	2.4200	2.4550	-7.008%	185,891	-19.145%
2025-08-05	2.7900	2.7900	2.6100	2.6400	-2.941%	149,320	-24.811%
2025-08-04	2.6800	2.7694	2.6500	2.7200	+5.019%	104,568	-27.022%
2025-08-01	2.6600	2.6899	2.5600	2.5900	-3.717%	124,672	-23.359%
2025-07-31	2.8000	2.8299	2.6300	2.6900	-4.270%	210,084	-26.208%
2025-07-30	2.9000	2.9000	2.7700	2.8100	-2.431%	159,314	-29.359%
2025-07-29	2.9400	2.9600	2.8231	2.8800	-1.706%	110,586	-31.076%
2025-07-28	3.0200	3.0200	2.9200	2.9300	-2.333%	108,506	-32.253%
2025-07-25	2.9900	3.0500	2.9800	3.0000	+0.334%	105,539	-33.833%
2025-07-24	3.0200	3.1500	2.9900	2.9900	-1.320%	106,921	-33.612%
2025-07-23	3.0000	3.1000	2.9900	3.0300	+1.338%	73,898	-34.488%
2025-07-22	2.9800	3.0600	2.9600	2.9900	+0.336%	118,489	-33.612%
2025-07-21	2.9300	3.0500	2.9000	2.9800	+1.361%	182,208	-33.389%
2025-07-18	3.0500	3.0500	2.8900	2.9400	-2.970%	183,197	-32.483%
2025-07-17	3.0000	3.1000	3.0000	3.0300	+0.664%	137,936	-34.488%
2025-07-16	3.1500	3.1650	3.0000	3.0100	-3.215%	191,268	-34.053%
2025-07-15	3.2100	3.2193	3.0250	3.1100	-3.115%	189,908	-36.174%
2025-07-14	3.2200	3.2800	3.1450	3.2100	0.000%	121,348	-38.162%
2025-07-11	3.2600	3.3200	3.1200	3.2100	-1.835%	169,603	-38.162%
2025-07-10	3.3500	3.3800	3.2500	3.2700	-2.679%	114,144	-39.297%
2025-07-09	3.4200	3.4700	3.3200	3.3600	-0.592%	162,158	-40.923%
2025-07-08	3.3800	3.4700	3.3500	3.3800	+0.297%	164,174	-41.272%
2025-07-07	3.3300	3.4400	3.3300	3.3700	-0.296%	108,737	-41.098%
2025-07-03	3.3000	3.3900	3.2100	3.3800	+1.807%	93,865	-41.272%
2025-07-02	3.1500	3.3300	3.1000	3.3200	+6.070%	164,264	-40.211%
2025-07-01	3.2500	3.2500	3.1000	3.1300	-3.988%	187,512	-36.581%
2025-06-30	3.4100	3.4199	3.2100	3.2600	-4.678%	271,290	-39.110%
2025-06-27	3.5000	3.5100	3.3000	3.4200	-2.286%	259,890	-41.959%
2025-06-26	3.3200	3.5300	3.2200	3.5000	+7.034%	265,177	-43.286%
2025-06-25	3.2800	3.3200	3.1600	3.2700	+1.553%	203,102	-39.297%
2025-06-24	3.0800	3.2500	2.9800	3.2200	+3.871%	285,558	-38.354%
2025-06-23	3.1900	3.2000	2.9001	3.1000	-4.908%	319,738	-35.968%
2025-06-20	3.3400	3.3874	3.1511	3.2600	+0.929%	200,883	-39.110%
2025-06-18	3.3400	3.4200	3.2300	3.2300	-3.293%	220,363	-38.545%
2025-06-17	3.4900	3.5200	3.3300	3.3400	-4.023%	191,009	-40.569%
2025-06-16	3.5400	3.6099	3.4400	3.4800	+1.163%	190,748	-42.960%
2025-06-13	3.1700	3.5000	3.1400	3.4400	0.000%	358,054	-42.297%
2025-06-12	3.4700	3.5000	3.2300	3.4400	-1.149%	325,588	-42.297%
2025-06-11	3.7000	3.7500	3.4750	3.4800	-4.658%	277,737	-42.960%
2025-06-10	3.7700	3.8286	3.4000	3.6500	-0.545%	578,492	-45.616%
2025-06-09	3.3000	3.7500	3.3000	3.6700	+12.232%	775,518	-45.913%
2025-06-06	3.0200	3.2800	2.9500	3.2700	+11.224%	405,228	-39.297%
2025-06-05	2.9800	3.0400	2.8200	2.9400	-0.339%	295,329	-32.483%
2025-06-04	2.7500	2.9800	2.7500	2.9500	+8.456%	362,971	-32.712%
2025-06-03	2.7000	2.7600	2.5500	2.7200	+1.493%	205,037	-27.022%
2025-06-02	2.6600	2.7100	2.6067	2.6800	+1.515%	124,231	-25.933%
2025-05-30	2.7000	2.7050	2.5500	2.6400	-1.859%	137,843	-24.811%
2025-05-29	2.6200	2.7199	2.5100	2.6900	+3.861%	219,565	-26.208%
2025-05-28	2.5700	2.6500	2.4707	2.5900	+0.388%	175,158	-23.359%
2025-05-27	2.6700	2.6700	2.5000	2.5800	-1.527%	207,510	-23.062%
2025-05-23	2.5650	2.6590	2.4200	2.6200	-2.602%	184,333	-24.237%
2025-05-22	2.6500	2.7200	2.4200	2.6900	+2.281%	331,563	-26.208%
2025-05-21	2.8400	3.0000	2.4700	2.6300	-5.396%	1,335,226	-24.525%
2025-05-20	2.5000	2.8200	2.4200	2.7800	+13.934%	540,050	-28.597%
2025-05-19	2.4000	2.4510	2.2000	2.4400	-0.408%	220,272	-18.648%
2025-05-16	2.3500	2.5400	2.3000	2.4500	+2.083%	510,886	-18.980%
2025-05-15	2.2300	2.4100	2.1600	2.4000	+5.727%	583,533	-17.292%
2025-05-14	2.3200	2.3200	2.1746	2.2700	-0.873%	217,662	-12.555%
2025-05-13	2.0200	2.3500	2.0200	2.2900	+10.096%	1,993,632	-13.319%
2025-05-12	2.0500	2.1199	2.0151	2.0800	+1.961%	33,678	-4.567%
2025-05-09	2.1100	2.1171	1.9600	2.0400	-0.488%	70,451	-2.696%
2025-05-08	1.9500	2.0700	1.9500	2.0500	+4.061%	139,862	-3.171%
2025-05-07	1.9600	1.9700	1.9050	1.9700	+2.604%	75,591	+0.761%
2025-05-06	2.0200	2.0300	1.9050	1.9200	-5.419%	136,923	+3.385%
2025-05-05	2.1000	2.1400	2.0100	2.0300	-1.168%	253,561	-2.217%
2025-05-02	2.0900	2.1000	2.0300	2.0540	-1.250%	96,587	-3.359%
2025-05-01	2.1100	2.1300	2.0278	2.0800	-1.887%	74,205	-4.567%
2025-04-30	2.0800	2.1200	1.9700	2.1200	+3.163%	243,181	-6.368%
2025-04-29	2.0700	2.1100	2.0500	2.0550	-2.143%	95,629	-3.406%
2025-04-28	2.1100	2.1100	2.0100	2.1000	+1.449%	58,704	-5.476%
2025-04-25	2.0700	2.0960	2.0300	2.0700	0.000%	65,449	-4.106%
2025-04-24	1.9800	2.1000	1.9501	2.0700	+4.545%	107,179	-4.106%
2025-04-23	1.9500	2.0700	1.9301	1.9800	+3.665%	54,702	+0.253%
2025-04-22	1.8800	1.9500	1.8753	1.9100	+2.139%	31,133	+3.927%
2025-04-21	1.8800	1.9700	1.8500	1.8700	-3.109%	94,198	+6.150%
2025-04-17	1.9400	1.9600	1.8900	1.9300	0.000%	63,766	+2.850%
2025-04-16	2.0000	2.0000	1.9200	1.9300	-2.030%	38,705	+2.850%
2025-04-15	2.0300	2.1200	1.9625	1.9700	-2.956%	131,979	+0.761%
2025-04-14	2.0500	2.1400	2.0100	2.0300	-0.976%	95,044	-2.217%
2025-04-11	1.8000	2.0800	1.8000	2.0500	+14.525%	213,146	-3.171%
2025-04-10	1.7800	1.7999	1.7100	1.7900	+0.562%	46,372	+10.894%
2025-04-09	1.7000	1.8400	1.6300	1.7800	+4.094%	107,336	+11.517%
2025-04-08	1.9200	1.9200	1.6900	1.7100	-5.525%	116,885	+16.082%
2025-04-07	1.6600	2.0000	1.5800	1.8100	+1.117%	242,558	+9.669%
2025-04-04	1.8500	1.8500	1.7600	1.7900	-4.278%	180,118	+10.894%
2025-04-03	1.9500	1.9500	1.8100	1.8700	-6.965%	171,470	+6.150%
2025-04-02	2.0000	2.0700	1.8900	2.0100	+3.608%	175,509	-1.244%
2025-04-01	2.0600	2.1000	1.9034	1.9400	-5.366%	162,390	+2.320%
2025-03-31	2.0400	2.1200	1.9800	2.0500	+0.985%	223,706	-3.171%
2025-03-28	2.0700	2.1000	1.9500	2.0300	-1.932%	175,586	-2.217%
2025-03-27	2.0300	2.0900	1.9867	2.0700	0.000%	113,826	-4.106%
2025-03-26	2.0400	2.0800	1.9500	2.0700	+2.985%	145,584	-4.106%
2025-03-25	2.0100	2.0700	1.9900	2.0100	-2.899%	160,582	-1.244%
2025-03-24	2.2000	2.2000	2.0000	2.0700	-0.481%	200,824	-4.106%
2025-03-21	2.0900	2.1200	2.0300	2.0800	+0.483%	189,764	-4.567%
2025-03-20	2.1800	2.1800	2.0200	2.0700	-5.046%	301,789	-4.106%
2025-03-19	2.2100	2.2500	2.0300	2.1800	-0.909%	139,572	-8.945%
2025-03-18	2.0300	2.2200	2.0300	2.2000	+7.317%	186,298	-9.773%
2025-03-17	2.3500	2.4100	2.0200	2.0500	-12.766%	538,987	-3.171%
2025-03-14	2.0900	2.4050	2.0800	2.3500	+13.527%	260,951	-15.532%
2025-03-13	2.1725	2.1800	1.9800	2.0700	-2.817%	129,400	-4.106%
2025-03-12	2.1700	2.1700	2.0150	2.1300	+0.472%	109,331	-6.808%
2025-03-11	2.0500	2.1400	1.9500	2.1200	+2.415%	100,262	-6.368%
2025-03-10	2.1300	2.1700	2.0150	2.0700	-4.608%	152,469	-4.106%
2025-03-07	2.1400	2.2050	2.0510	2.1700	+0.463%	126,670	-8.525%
2025-03-06	2.1400	2.2800	2.0600	2.1600	+0.935%	116,544	-8.102%
2025-03-05	2.1500	2.1500	2.0250	2.1400	+0.943%	128,674	-7.243%
2025-03-04	2.0000	2.1345	1.9304	2.1200	+4.433%	223,249	-6.368%
2025-03-03	2.3100	2.3499	1.8400	2.0300	-10.573%	467,853	-2.217%
2025-02-28	2.2500	2.3000	2.1628	2.2700	-0.873%	238,366	-12.555%
2025-02-27	2.4200	2.4624	2.2601	2.2900	-5.761%	130,244	-13.319%
2025-02-26	2.3300	2.4750	2.3100	2.4300	+4.292%	214,834	-18.313%
2025-02-25	2.4300	2.5100	2.2100	2.3300	-2.101%	257,599	-14.807%
2025-02-24	2.3600	2.4200	2.2700	2.3800	+4.386%	205,376	-16.597%
2025-02-21	2.4300	2.4919	2.2500	2.2800	-6.939%	322,842	-12.939%
2025-02-20	2.5000	2.5150	2.4100	2.4500	-3.543%	276,928	-18.980%
2025-02-19	2.7500	2.8189	2.4900	2.5400	-6.618%	387,372	-21.850%
2025-02-18	2.8200	2.9682	2.6800	2.7200	-4.561%	300,720	-27.022%
2025-02-14	2.9300	3.0700	2.8200	2.8500	-3.061%	281,616	-30.351%
2025-02-13	2.9000	2.9450	2.8000	2.9400	0.000%	177,120	-32.483%
2025-02-12	3.0600	3.0700	2.9102	2.9400	-0.339%	165,515	-32.483%
2025-02-11	3.0100	3.0100	2.8006	2.9500	-2.640%	162,659	-32.712%
2025-02-10	2.9200	3.1300	2.9100	3.0300	+3.061%	261,975	-34.488%
2025-02-07	3.2600	3.3400	2.8600	2.9400	-7.547%	465,203	-32.483%
2025-02-06	2.7800	3.4400	2.7800	3.1800	+11.972%	911,518	-37.579%
2025-02-05	2.8000	2.9000	2.6300	2.8400	+5.576%	353,979	-30.106%
2025-02-04	2.8500	2.9500	2.6700	2.6900	-3.929%	471,257	-26.208%
2025-02-03	2.9700	3.2200	2.8000	2.8000	-7.285%	410,639	-29.107%
2025-01-31	2.9500	3.1400	2.8600	3.0200	+1.003%	434,723	-34.272%
2025-01-30	3.1400	3.1800	2.8600	2.9900	-4.777%	448,202	-33.612%
2025-01-29	3.4600	3.6500	3.1247	3.1400	-11.549%	785,817	-36.783%
2025-01-28	2.8400	3.8300	2.8400	3.5500	+24.561%	1,321,718	-44.085%
2025-01-27	3.1700	3.6500	2.8000	2.8500	-11.491%	712,477	-30.351%
2025-01-24	2.9900	3.3200	2.9200	3.2200	+9.898%	645,144	-38.354%
2025-01-23	3.4800	3.5499	2.8400	2.9300	-15.805%	1,085,699	-32.253%
2025-01-22	3.4300	3.8999	3.4200	3.4800	-1.416%	530,981	-42.960%
2025-01-21	4.0200	4.0200	3.4100	3.5300	-11.970%	864,556	-43.768%
2025-01-17	4.1200	4.2753	3.6000	4.0100	-5.869%	1,065,861	-50.499%
2025-01-16	4.3100	4.4800	4.0500	4.2600	-5.122%	719,772	-53.404%
2025-01-15	4.9100	5.0100	4.0800	4.4900	-11.961%	1,193,274	-55.791%
2025-01-14	4.8300	5.4000	4.3400	5.1000	+3.870%	1,308,185	-61.078%
2025-01-13	4.9300	6.0100	4.7000	4.9100	+1.237%	3,214,248	-59.572%
2025-01-10	3.7600	4.9200	3.7200	4.8500	+28.989%	2,545,820	-59.072%
2025-01-08	4.7800	4.7900	3.2000	3.7600	-19.313%	2,857,263	-47.207%
2025-01-07	3.8000	4.8500	3.6700	4.6600	+32.764%	4,618,585	-57.403%
2025-01-06	2.9200	3.8000	2.6901	3.5100	+30.483%	4,135,368	-43.447%
2025-01-03	3.1300	3.7400	2.6000	2.6900	-10.033%	5,020,020	-26.208%
2025-01-02	2.1150	3.4000	2.1000	2.9900	+35.909%	10,450,955	-33.612%
2024-12-31	1.5500	2.5800	1.4700	2.2000	+43.791%	12,742,238	-9.773%
2024-12-30	1.5200	1.5500	1.4300	1.5300	+1.325%	1,243,571	+29.739%
2024-12-27	1.5500	1.5600	1.4100	1.5100	-1.307%	466,617	+31.457%
2024-12-26	1.6200	1.9500	1.4600	1.5300	-2.548%	1,768,502	+29.739%
2024-12-24	1.4500	1.7900	1.4200	1.5700	+10.563%	1,003,470	+26.433%
2024-12-23	1.5200	1.5300	1.4000	1.4200	-5.333%	250,471	+39.789%
2024-12-20	1.5500	1.5500	1.4600	1.5000	-1.316%	380,130	+32.333%
2024-12-19	1.5600	1.5900	1.4600	1.5200	-1.618%	280,120	+30.592%
2024-12-18	1.8500	1.8500	1.4501	1.5450	-5.793%	1,410,643	+28.479%
2024-12-17	1.2600	1.6800	1.2100	1.6400	+36.667%	1,291,104	+21.037%
2024-12-16	1.2200	1.2200	1.1700	1.2000	0.000%	150,560	+65.417%
2024-12-13	1.1800	1.2300	1.1800	1.2000	0.000%	200,468	+65.417%
2024-12-12	1.1800	1.2100	1.1700	1.2000	+0.840%	124,610	+65.417%
2024-12-11	1.1900	1.2000	1.1500	1.1900	-1.653%	108,337	+66.807%
2024-12-10	1.2400	1.2400	1.1600	1.2100	0.000%	209,360	+64.050%
2024-12-09	1.2200	1.2400	1.1900	1.2100	-0.820%	230,388	+64.050%
2024-12-06	1.1700	1.2200	1.1700	1.2200	+2.521%	76,739	+62.705%
2024-12-05	1.2100	1.2200	1.1600	1.1900	-2.459%	154,611	+66.807%
2024-12-04	1.2600	1.2900	1.1528	1.2200	-3.175%	252,001	+62.705%
2024-12-03	1.3300	1.3800	1.2500	1.2600	-6.667%	172,812	+57.540%
2024-12-02	1.3300	1.3700	1.2900	1.3500	+3.053%	376,683	+47.037%
2024-11-29	1.3000	1.3350	1.2900	1.3100	+1.550%	75,247	+51.527%
2024-11-27	1.2700	1.3100	1.2600	1.2900	+1.575%	39,824	+53.876%
2024-11-26	1.3300	1.3400	1.2600	1.2700	-3.053%	80,765	+56.299%
2024-11-25	1.2600	1.4700	1.2600	1.3100	+3.968%	648,053	+51.527%
2024-11-22	1.2400	1.2700	1.2100	1.2600	+2.439%	79,899	+57.540%
2024-11-21	1.2000	1.2300	1.1895	1.2300	+1.653%	96,648	+61.382%
2024-11-20	1.2300	1.2400	1.2000	1.2100	-1.224%	68,862	+64.050%
2024-11-19	1.3000	1.3200	1.1302	1.2250	-5.769%	296,554	+62.041%
2024-11-18	1.2400	1.3600	1.1701	1.3000	+9.244%	491,716	+52.692%
2024-11-15	1.1600	1.2000	1.1299	1.1900	+2.586%	102,734	+66.807%
2024-11-14	1.2500	1.2500	1.1200	1.1600	-7.200%	149,640	+71.121%
2024-11-13	1.3000	1.3000	1.2400	1.2500	-0.794%	71,617	+58.800%
2024-11-12	1.2300	1.2900	1.2300	1.2600	-0.787%	113,729	+57.540%
2024-11-11	1.3100	1.3500	1.2407	1.2700	-3.422%	214,361	+56.299%
2024-11-08	1.3000	1.3299	1.2800	1.3150	+1.154%	128,551	+50.951%
2024-11-07	1.3200	1.3300	1.2600	1.3000	-0.763%	123,496	+52.692%
2024-11-06	1.2700	1.3200	1.2500	1.3100	+3.150%	67,512	+51.527%
2024-11-05	1.3200	1.3500	1.2700	1.2700	-3.788%	73,572	+56.299%
2024-11-04	1.3800	1.4400	1.3100	1.3200	-4.693%	179,205	+50.379%
2024-11-01	1.3500	1.3900	1.3221	1.3850	+1.095%	25,665	+43.321%
2024-10-31	1.4500	1.4500	1.2278	1.3700	-4.196%	254,505	+44.891%
2024-10-30	1.2800	1.4400	1.2601	1.4300	+12.598%	412,800	+38.811%
2024-10-29	1.3000	1.3000	1.2500	1.2700	-1.550%	98,052	+56.299%
2024-10-28	1.2500	1.3000	1.2100	1.2900	+6.612%	182,993	+53.876%
2024-10-25	1.2400	1.2400	1.1975	1.2100	0.000%	62,632	+64.050%
2024-10-24	1.2000	1.2100	1.1900	1.2100	0.000%	92,147	+64.050%
2024-10-23	1.2400	1.2400	1.1700	1.2100	+0.833%	57,851	+64.050%
2024-10-22	1.2400	1.2900	1.1200	1.2000	-3.226%	342,253	+65.417%
2024-10-21	1.2400	1.3397	1.2300	1.2400	-0.800%	411,167	+60.081%
2024-10-18	1.2800	1.2896	1.2400	1.2500	-1.186%	36,414	+58.800%
2024-10-17	1.2500	1.3000	1.1600	1.2650	+2.846%	202,727	+56.917%
2024-10-16	1.2500	1.2700	1.1000	1.2300	+2.500%	208,755	+61.382%
2024-10-15	1.3400	1.3400	1.1803	1.2000	-9.091%	159,900	+65.417%
2024-10-14	1.4100	1.4400	1.3000	1.3200	-3.650%	109,957	+50.379%
2024-10-11	1.3500	1.4000	1.3500	1.3700	-0.364%	90,176	+44.891%
2024-10-10	1.4700	1.4700	1.3250	1.3750	-6.463%	146,908	+44.364%
2024-10-09	1.4738	1.4900	1.4500	1.4700	-0.676%	42,255	+35.034%
2024-10-08	1.5100	1.5367	1.4600	1.4800	-1.333%	52,123	+34.122%
2024-10-07	1.5500	1.5500	1.4501	1.5000	-2.597%	72,978	+32.333%
2024-10-04	1.5500	1.5700	1.4900	1.5400	+0.654%	60,883	+28.896%
2024-10-03	1.6700	1.6700	1.5300	1.5300	-3.774%	57,631	+29.739%
2024-10-02	1.6400	1.6400	1.5600	1.5900	-1.242%	80,674	+24.843%
2024-10-01	1.7100	1.7399	1.6100	1.6100	-4.734%	91,071	+23.292%
2024-09-30	1.8000	1.8000	1.6500	1.6900	-3.429%	84,722	+17.456%
2024-09-27	1.6800	1.7700	1.6800	1.7500	+2.941%	59,839	+13.429%
2024-09-26	1.6800	1.7199	1.6400	1.7000	+1.190%	35,887	+16.765%
2024-09-25	1.6300	1.6800	1.6000	1.6800	+4.348%	36,130	+18.155%
2024-09-24	1.6400	1.6796	1.6000	1.6100	-2.424%	57,558	+23.292%
2024-09-23	1.7000	1.7000	1.6250	1.6500	+1.227%	78,743	+20.303%
2024-09-20	1.6600	1.6899	1.5900	1.6300	-0.610%	124,189	+21.779%
2024-09-19	1.7000	1.7498	1.6200	1.6400	+1.235%	23,565	+21.037%
2024-09-18	1.6900	1.6900	1.5900	1.6200	-1.220%	79,684	+22.531%
2024-09-17	1.7100	1.7300	1.6400	1.6400	-4.094%	81,793	+21.037%
2024-09-16	1.7200	1.7589	1.6501	1.7100	-0.581%	56,913	+16.082%
2024-09-13	1.7600	1.8470	1.6800	1.7200	-4.444%	380,263	+15.407%
2024-09-12	1.7400	1.8300	1.6700	1.8000	+6.509%	285,808	+10.278%
2024-09-11	1.7600	1.7899	1.6800	1.6900	-2.874%	168,195	+17.456%
2024-09-10	1.6999	1.7500	1.6648	1.7400	+2.959%	32,610	+14.080%
2024-09-09	1.6500	1.7172	1.6150	1.6900	+3.681%	40,288	+17.456%
2024-09-06	1.5900	1.6500	1.5900	1.6300	-1.212%	32,128	+21.779%
2024-09-05	1.6500	1.6579	1.5900	1.6500	+1.227%	35,303	+20.303%
2024-09-04	1.6600	1.6797	1.6200	1.6300	-0.912%	42,365	+21.779%
2024-09-03	1.8700	1.8708	1.6200	1.6450	-12.032%	121,929	+20.669%
2024-08-30	1.8100	1.9100	1.7500	1.8700	+2.186%	51,836	+6.150%
2024-08-29	1.8800	1.8800	1.8100	1.8300	-2.660%	43,671	+8.470%
2024-08-28	1.9000	1.9000	1.8300	1.8800	-2.591%	72,012	+5.585%
2024-08-27	1.9900	2.0700	1.8600	1.9300	+2.116%	93,860	+2.850%
2024-08-26	2.0900	2.0900	1.8200	1.8900	-9.135%	394,571	+5.026%
2024-08-23	2.1100	2.1400	2.0500	2.0800	+1.961%	37,965	-4.567%
2024-08-22	2.0000	2.0800	1.9300	2.0400	+7.368%	31,999	-2.696%
2024-08-21	1.8600	2.0000	1.8420	1.9000	+3.825%	74,946	+4.474%
2024-08-20	1.7100	1.8500	1.7000	1.8300	+5.524%	50,161	+8.470%
2024-08-19	1.8000	1.8000	1.6813	1.7342	+0.243%	120,534	+14.462%

.dark-mode .rB0ltF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rB0ltF{ color: #333333; background-color: white; border: 2px solid #333333; }NRXPNRX Pharmaceuticals, Inc. Common Stockstock NASDAQ

NRXP
NRX Pharmaceuticals, Inc. Common Stock
stock NASDAQ