Dark

NRXP
NRX Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2026 3:59:59 PM EDT

3.08USD+0.654%(+0.02)984,405

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 5, 2026 9:13:30 AM EDT

3.10USD+1.307%(+0.04)0

After-hours

May 5, 2026 4:27:30 PM EDT

3.10USD+1.974%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	3.0800	3.1250	3.0100	3.0800	+0.654%	984,405	0.000%
2026-05-07	3.0400	3.0700	2.9350	3.0600	+0.328%	852,453	+0.654%
2026-05-06	3.0400	3.1000	2.9200	3.0500	+0.329%	1,082,464	+0.984%
2026-05-05	3.0600	3.2100	3.0282	3.0400	+1.333%	1,333,388	+1.316%
2026-05-04	3.1600	3.2010	2.9900	3.0000	-2.913%	1,173,096	+2.667%
2026-05-01	2.9500	3.1000	2.9101	3.0900	+3.691%	484,198	-0.324%
2026-04-30	2.9200	3.0700	2.8800	2.9800	+2.405%	959,070	+3.356%
2026-04-29	2.9600	2.9600	2.8500	2.9100	-1.356%	469,430	+5.842%
2026-04-28	3.0200	3.1000	2.8800	2.9500	-2.640%	666,597	+4.407%
2026-04-27	2.9900	3.2200	2.9500	3.0300	+3.061%	1,432,411	+1.650%
2026-04-24	2.8800	3.0100	2.8600	2.9400	+3.521%	473,447	+4.762%
2026-04-23	2.9600	2.9600	2.7900	2.8400	-4.377%	810,871	+8.451%
2026-04-22	3.0400	3.0400	2.8200	2.9700	+0.678%	1,199,723	+3.704%
2026-04-21	3.1700	3.2900	2.8800	2.9500	-7.813%	2,537,346	+4.407%
2026-04-20	2.5500	3.2000	2.5500	3.2000	+25.490%	4,499,431	-3.750%
2026-04-17	2.5100	2.5750	2.4900	2.5500	+1.594%	1,087,077	+20.784%
2026-04-16	2.5400	2.6100	2.4300	2.5100	-0.397%	958,359	+22.709%
2026-04-15	2.5100	2.5800	2.4100	2.5200	+0.800%	1,081,602	+22.222%
2026-04-14	2.2800	2.5450	2.2800	2.5000	+9.649%	1,590,136	+23.200%
2026-04-13	2.2400	2.3000	2.1795	2.2800	+2.703%	670,423	+35.088%
2026-04-10	2.2700	2.2850	2.1850	2.2200	-1.770%	477,456	+38.739%
2026-04-09	2.2500	2.2900	2.2100	2.2600	+0.444%	393,639	+36.283%
2026-04-08	2.3500	2.3500	2.1800	2.2500	+0.897%	703,344	+36.889%
2026-04-07	2.2500	2.2547	2.1100	2.2300	-0.889%	699,757	+38.117%
2026-04-06	2.2200	2.3020	2.2100	2.2500	+2.273%	693,090	+36.889%
2026-04-02	2.1300	2.2350	2.1150	2.2000	+1.852%	355,907	+40.000%
2026-04-01	2.1500	2.2400	2.1500	2.1600	+1.408%	417,644	+42.593%
2026-03-31	2.0700	2.2000	2.0700	2.1300	+1.914%	439,824	+44.601%
2026-03-30	2.1800	2.2361	2.0600	2.0900	-4.566%	653,345	+47.368%
2026-03-27	2.3000	2.3174	2.1415	2.1900	-7.983%	863,534	+40.639%
2026-03-26	2.3500	2.4300	2.3172	2.3800	-1.245%	992,274	+29.412%
2026-03-25	2.1350	2.4900	2.1200	2.4100	+13.146%	2,587,098	+27.801%
2026-03-24	1.8900	2.1400	1.8200	2.1300	+20.339%	1,577,610	+44.601%
2026-03-23	1.8500	1.8700	1.7200	1.7700	-4.324%	781,398	+74.011%
2026-03-20	1.8400	1.9050	1.7900	1.8500	+0.543%	807,923	+66.486%
2026-03-19	1.8500	1.8800	1.8000	1.8400	-3.158%	652,486	+67.391%
2026-03-18	1.9500	1.9800	1.8533	1.9000	-2.564%	587,084	+62.105%
2026-03-17	2.1300	2.1370	1.9300	1.9500	-6.250%	937,637	+57.949%
2026-03-16	1.9500	2.2300	1.9100	2.0800	+11.828%	2,081,699	+48.077%
2026-03-13	1.8000	1.8850	1.8000	1.8600	+3.333%	350,283	+65.591%
2026-03-12	1.8200	1.8550	1.7800	1.8000	-2.174%	503,481	+71.111%
2026-03-11	1.8100	1.8500	1.7700	1.8400	+1.657%	259,962	+67.391%
2026-03-10	1.7300	1.8500	1.7201	1.8100	+4.624%	729,669	+70.166%
2026-03-09	1.6400	1.7550	1.6200	1.7300	+1.765%	743,662	+78.035%
2026-03-06	1.7500	1.7600	1.6900	1.7000	-3.955%	464,541	+81.176%
2026-03-05	1.8800	1.8800	1.7400	1.7700	-5.348%	711,503	+74.011%
2026-03-04	1.8400	1.8900	1.8200	1.8700	+3.889%	717,981	+64.706%
2026-03-03	1.7700	1.8580	1.7500	1.8000	-0.277%	597,362	+71.111%
2026-03-02	1.8400	1.8450	1.7800	1.8050	-2.957%	366,564	+70.637%
2026-02-27	1.9000	1.9300	1.8550	1.8600	-3.627%	415,401	+65.591%
2026-02-26	1.9100	1.9900	1.8550	1.9300	+1.047%	460,834	+59.585%
2026-02-25	1.9000	1.9800	1.8800	1.9100	+1.326%	889,413	+61.257%
2026-02-24	1.8100	1.9100	1.8000	1.8850	+7.102%	950,651	+63.395%
2026-02-23	1.8400	1.8800	1.7600	1.7600	-4.348%	483,137	+75.000%
2026-02-20	1.8200	1.8500	1.7650	1.8400	0.000%	794,297	+67.391%
2026-02-19	1.7800	1.8500	1.7300	1.8400	+3.662%	680,513	+67.391%
2026-02-18	1.7900	1.8600	1.7500	1.7750	-1.389%	399,066	+73.521%
2026-02-17	1.8000	1.8500	1.7250	1.8000	-0.277%	478,162	+71.111%
2026-02-13	1.7300	1.8200	1.7300	1.8050	+4.335%	259,112	+70.637%
2026-02-12	1.8400	1.8400	1.7000	1.7300	-4.945%	349,905	+78.035%
2026-02-11	1.8800	1.8950	1.8050	1.8200	-3.191%	273,155	+69.231%
2026-02-10	1.9600	1.9900	1.8650	1.8800	-5.528%	365,843	+63.830%
2026-02-09	1.9400	1.9950	1.8200	1.9900	+4.188%	469,680	+54.774%
2026-02-06	1.7200	1.9200	1.7100	1.9100	+13.690%	528,430	+61.257%
2026-02-05	1.8250	1.8600	1.6600	1.6800	-8.696%	871,712	+83.333%
2026-02-04	2.0300	2.0800	1.8300	1.8400	-9.804%	1,055,164	+67.391%
2026-02-03	2.1600	2.1600	1.9918	2.0400	-5.116%	610,872	+50.980%
2026-02-02	2.1000	2.1700	2.0900	2.1500	+2.381%	272,581	+43.256%
2026-01-30	2.1500	2.1609	2.1000	2.1000	-0.943%	380,656	+46.667%
2026-01-29	2.1200	2.1550	2.0600	2.1200	+0.474%	690,088	+45.283%
2026-01-28	2.2200	2.2400	2.0800	2.1100	-5.804%	699,205	+45.972%
2026-01-27	2.1300	2.2400	2.0400	2.2400	+5.660%	969,376	+37.500%
2026-01-26	2.1700	2.1700	2.0900	2.1200	-2.304%	438,184	+45.283%
2026-01-23	2.3000	2.3400	2.1650	2.1700	-7.265%	688,909	+41.935%
2026-01-22	2.2500	2.3800	2.2400	2.3400	+3.540%	615,938	+31.624%
2026-01-21	2.2000	2.2600	2.1800	2.2600	+3.670%	395,731	+36.283%
2026-01-20	2.2300	2.2400	2.1200	2.1800	-3.965%	1,030,643	+41.284%
2026-01-16	2.1800	2.3800	2.1550	2.2700	+5.581%	1,503,249	+35.683%
2026-01-15	2.1600	2.2450	2.0800	2.1500	0.000%	1,607,927	+43.256%
2026-01-14	2.1800	2.1800	2.0000	2.1500	+0.939%	22,018,477	+43.256%
2026-01-13	2.2300	2.2400	2.1100	2.1300	-4.054%	493,546	+44.601%
2026-01-12	2.2200	2.2500	2.0700	2.2200	0.000%	569,438	+38.739%
2026-01-09	2.3500	2.3800	2.1900	2.2200	-4.721%	519,821	+38.739%
2026-01-08	2.4300	2.4450	2.2900	2.3300	-4.898%	482,704	+32.189%
2026-01-07	2.3600	2.4810	2.3500	2.4500	+2.510%	357,933	+25.714%
2026-01-06	2.3700	2.4500	2.3301	2.3900	-0.830%	601,087	+28.870%
2026-01-05	2.6200	2.6200	2.3590	2.4100	-8.015%	1,267,059	+27.801%
2026-01-02	2.7500	2.7650	2.5450	2.6200	-3.321%	702,326	+17.557%
2025-12-31	2.7300	2.7300	2.5400	2.7100	+3.042%	620,061	+13.653%
2025-12-30	2.5800	2.6500	2.5600	2.6300	+1.154%	268,705	+17.110%
2025-12-29	2.5900	2.6660	2.4600	2.6000	+1.563%	498,469	+18.462%
2025-12-26	2.4600	2.5800	2.4000	2.5600	+4.918%	499,924	+20.313%
2025-12-24	2.3700	2.4600	2.3400	2.4400	+2.092%	195,393	+26.230%
2025-12-23	2.3800	2.4300	2.3097	2.3900	-0.830%	337,924	+28.870%
2025-12-22	2.3700	2.5200	2.3000	2.4100	+1.688%	781,314	+27.801%
2025-12-19	2.2000	2.4100	2.2000	2.3700	+8.716%	547,133	+29.958%
2025-12-18	2.4400	2.4400	2.1750	2.1800	-4.386%	621,148	+41.284%
2025-12-17	2.1200	2.4100	2.1100	2.2800	+8.571%	1,089,169	+35.088%
2025-12-16	2.0000	2.1400	1.9600	2.1000	+6.061%	695,650	+46.667%
2025-12-15	2.1000	2.1100	1.9800	1.9800	-4.348%	554,964	+55.556%
2025-12-12	2.1900	2.2378	2.0600	2.0700	-5.909%	593,969	+48.792%
2025-12-11	2.2000	2.2200	2.0900	2.2000	-0.452%	406,719	+40.000%
2025-12-10	2.2500	2.2500	2.1100	2.2100	-5.957%	754,799	+39.367%
2025-12-09	2.2700	2.3900	2.2350	2.3500	+3.982%	349,513	+31.064%
2025-12-08	2.3800	2.3800	2.2400	2.2600	-4.237%	403,010	+36.283%
2025-12-05	2.4200	2.4200	2.3500	2.3600	-3.279%	205,420	+30.508%
2025-12-04	2.4200	2.5100	2.3600	2.4400	+1.245%	356,710	+26.230%
2025-12-03	2.2700	2.4100	2.2200	2.4100	+6.167%	338,456	+27.801%
2025-12-02	2.4500	2.5300	2.2400	2.2700	-5.021%	990,095	+35.683%
2025-12-01	2.4300	2.4500	2.3300	2.3900	-2.449%	547,435	+28.870%
2025-11-28	2.5000	2.5100	2.3600	2.4500	+4.701%	143,043	+25.714%
2025-11-26	2.1900	2.3709	2.1600	2.3400	+7.339%	356,303	+31.624%
2025-11-25	2.2400	2.2500	2.1500	2.1800	-2.679%	135,191	+41.284%
2025-11-24	2.1300	2.2500	2.1208	2.2400	+5.164%	262,925	+37.500%
2025-11-21	2.0000	2.1600	1.9900	2.1300	+4.926%	438,295	+44.601%
2025-11-20	2.1300	2.2100	1.9949	2.0300	-4.695%	401,704	+51.724%
2025-11-19	2.2900	2.2900	2.0900	2.1300	-6.579%	500,143	+44.601%
2025-11-18	2.1600	2.2950	2.0408	2.2800	+8.057%	445,748	+35.088%
2025-11-17	2.2900	2.4900	2.0700	2.1100	-15.261%	1,245,806	+45.972%
2025-11-14	2.5300	2.6100	2.4500	2.4900	-3.861%	438,241	+23.695%
2025-11-13	2.7000	2.8100	2.5700	2.5900	-1.894%	475,016	+18.919%
2025-11-12	2.4900	2.7400	2.4550	2.6400	+6.024%	569,334	+16.667%
2025-11-11	2.5600	2.5700	2.4700	2.4900	-1.969%	183,052	+23.695%
2025-11-10	2.5100	2.6100	2.5000	2.5400	+3.673%	267,873	+21.260%
2025-11-07	2.6700	2.7000	2.4400	2.4500	-8.240%	704,419	+25.714%
2025-11-06	2.7700	2.7700	2.6000	2.6700	+0.376%	290,914	+15.356%
2025-11-05	2.7500	2.7863	2.6500	2.6600	-2.920%	379,035	+15.789%
2025-11-04	2.8200	2.8772	2.7300	2.7400	-3.860%	445,464	+12.409%
2025-11-03	3.0500	3.1200	2.7904	2.8500	-8.065%	767,776	+8.070%
2025-10-31	3.0700	3.3800	3.0000	3.1000	+2.649%	1,108,964	-0.645%
2025-10-30	3.0400	3.1400	3.0000	3.0200	-0.984%	139,847	+1.987%
2025-10-29	3.0000	3.0900	2.9100	3.0500	+1.667%	241,510	+0.984%
2025-10-28	3.1700	3.2500	2.9600	3.0000	-4.459%	579,845	+2.667%
2025-10-27	3.2200	3.3154	3.1200	3.1400	-0.317%	562,517	-1.911%
2025-10-24	3.2000	3.2600	3.1200	3.1500	-1.563%	341,626	-2.222%
2025-10-23	3.1500	3.2915	3.1201	3.2000	+1.587%	219,795	-3.750%
2025-10-22	3.1900	3.2553	3.0484	3.1500	-1.869%	299,470	-2.222%
2025-10-21	3.3900	3.4200	3.1800	3.2100	-3.021%	328,020	-4.050%
2025-10-20	3.2700	3.3900	3.1019	3.3100	+4.088%	410,017	-6.949%
2025-10-17	3.0200	3.2300	2.9500	3.1800	+4.605%	1,195,402	-3.145%
2025-10-16	3.1800	3.1800	3.0400	3.0400	-4.101%	295,975	+1.316%
2025-10-15	3.1000	3.1900	3.0500	3.1700	+3.934%	207,832	-2.839%
2025-10-14	3.1600	3.1758	2.9500	3.0500	-2.244%	395,039	+0.984%
2025-10-13	3.2400	3.2400	3.1000	3.1200	-1.577%	315,011	-1.282%
2025-10-10	3.5900	3.5900	3.1400	3.1700	-10.955%	667,105	-2.839%
2025-10-09	3.6000	3.6763	3.4200	3.5600	-0.559%	445,536	-13.483%
2025-10-08	3.6600	3.7499	3.4600	3.5800	-2.452%	371,464	-13.966%
2025-10-07	3.3500	3.8400	3.3200	3.6700	+9.552%	651,013	-16.076%
2025-10-06	3.2900	3.4400	3.2700	3.3500	+2.446%	550,088	-8.060%
2025-10-03	3.3300	3.3893	3.2300	3.2700	-1.802%	297,877	-5.810%
2025-10-02	3.3800	3.4000	3.2000	3.3300	-0.299%	260,175	-7.508%
2025-10-01	3.3100	3.4000	3.1900	3.3400	+1.212%	323,994	-7.784%
2025-09-30	3.2700	3.4800	3.2000	3.3000	+1.538%	438,852	-6.667%
2025-09-29	3.0300	3.3600	3.0002	3.2500	+10.169%	779,891	-5.231%
2025-09-26	2.9000	2.9500	2.8300	2.9500	+1.375%	219,173	+4.407%
2025-09-25	2.9900	3.0150	2.9000	2.9100	-2.676%	267,855	+5.842%
2025-09-24	3.0300	3.1800	2.9500	2.9900	+4.912%	868,041	+3.010%
2025-09-23	2.8700	2.9400	2.8100	2.8500	-0.697%	329,994	+8.070%
2025-09-22	2.9700	2.9700	2.8500	2.8700	-3.367%	208,415	+7.317%
2025-09-19	3.0100	3.0300	2.8800	2.9700	-0.336%	334,400	+3.704%
2025-09-18	2.9500	3.0800	2.9300	2.9800	+2.055%	347,131	+3.356%
2025-09-17	3.0000	3.0699	2.9100	2.9200	-2.013%	348,023	+5.479%
2025-09-16	3.0200	3.1309	2.9400	2.9800	-0.667%	289,426	+3.356%
2025-09-15	2.8200	3.1843	2.7500	3.0000	+7.143%	669,414	+2.667%
2025-09-12	2.8900	2.8967	2.7300	2.8000	-2.778%	485,984	+10.000%
2025-09-11	2.9700	3.0300	2.8356	2.8800	-3.030%	388,513	+6.944%
2025-09-10	3.1500	3.1894	2.9500	2.9700	-5.714%	421,236	+3.704%
2025-09-09	2.8500	3.1700	2.8100	3.1500	+10.915%	1,046,488	-2.222%
2025-09-08	2.8800	3.0000	2.7900	2.8400	+3.273%	850,341	+8.451%
2025-09-05	2.6500	2.7500	2.5700	2.7500	+4.563%	172,993	+12.000%
2025-09-04	2.6600	2.6600	2.5300	2.6300	+1.154%	191,731	+17.110%
2025-09-03	2.6600	2.8050	2.5232	2.6000	0.000%	351,748	+18.462%
2025-09-02	2.2800	2.7300	2.2800	2.6000	+12.069%	650,472	+18.462%
2025-08-29	2.5200	2.5350	2.2600	2.3200	-7.937%	571,893	+32.759%
2025-08-28	2.5600	2.6000	2.5000	2.5200	-2.326%	292,217	+22.222%
2025-08-27	2.8100	2.8100	2.5450	2.5800	-1.901%	769,383	+19.380%
2025-08-26	2.7800	2.8300	2.5800	2.6300	-2.230%	783,511	+17.110%
2025-08-25	2.6800	2.8197	2.6600	2.6900	+1.894%	542,592	+14.498%
2025-08-22	2.5900	2.6900	2.5400	2.6400	+4.348%	702,381	+16.667%
2025-08-21	2.6000	2.6700	2.5300	2.5300	-3.435%	239,465	+21.739%
2025-08-20	2.5000	2.6450	2.4000	2.6200	+4.591%	263,513	+17.557%
2025-08-19	2.8300	2.8300	2.4817	2.5050	-9.239%	464,682	+22.954%
2025-08-18	2.8600	2.8600	2.6000	2.7600	-4.498%	904,943	+11.594%
2025-08-15	2.7600	2.9500	2.6001	2.8900	+8.240%	570,761	+6.574%
2025-08-14	2.6500	2.7900	2.6400	2.6700	+5.534%	642,457	+15.356%
2025-08-13	2.4100	2.5500	2.3500	2.5300	+5.858%	326,348	+21.739%
2025-08-12	2.3700	2.4500	2.3001	2.3900	+3.017%	346,238	+28.870%
2025-08-11	2.6000	2.6800	2.3200	2.3200	-7.937%	1,764,270	+32.759%
2025-08-08	2.4700	2.6700	2.4300	2.5200	+2.439%	174,831	+22.222%
2025-08-07	2.4800	2.5000	2.4300	2.4600	+0.204%	101,573	+25.203%
2025-08-06	2.6600	2.6700	2.4200	2.4550	-7.008%	185,891	+25.458%
2025-08-05	2.7900	2.7900	2.6100	2.6400	-2.941%	149,320	+16.667%
2025-08-04	2.6800	2.7694	2.6500	2.7200	+5.019%	104,568	+13.235%
2025-08-01	2.6600	2.6899	2.5600	2.5900	-3.717%	124,672	+18.919%
2025-07-31	2.8000	2.8299	2.6300	2.6900	-4.270%	210,084	+14.498%
2025-07-30	2.9000	2.9000	2.7700	2.8100	-2.431%	159,314	+9.609%
2025-07-29	2.9400	2.9600	2.8231	2.8800	-1.706%	110,586	+6.944%
2025-07-28	3.0200	3.0200	2.9200	2.9300	-2.333%	108,506	+5.119%
2025-07-25	2.9900	3.0500	2.9800	3.0000	+0.334%	105,539	+2.667%
2025-07-24	3.0200	3.1500	2.9900	2.9900	-1.320%	106,921	+3.010%
2025-07-23	3.0000	3.1000	2.9900	3.0300	+1.338%	73,898	+1.650%
2025-07-22	2.9800	3.0600	2.9600	2.9900	+0.336%	118,489	+3.010%
2025-07-21	2.9300	3.0500	2.9000	2.9800	+1.361%	182,208	+3.356%
2025-07-18	3.0500	3.0500	2.8900	2.9400	-2.970%	183,197	+4.762%
2025-07-17	3.0000	3.1000	3.0000	3.0300	+0.664%	137,936	+1.650%
2025-07-16	3.1500	3.1650	3.0000	3.0100	-3.215%	191,268	+2.326%
2025-07-15	3.2100	3.2193	3.0250	3.1100	-3.115%	189,908	-0.965%
2025-07-14	3.2200	3.2800	3.1450	3.2100	0.000%	121,348	-4.050%
2025-07-11	3.2600	3.3200	3.1200	3.2100	-1.835%	169,603	-4.050%
2025-07-10	3.3500	3.3800	3.2500	3.2700	-2.679%	114,144	-5.810%
2025-07-09	3.4200	3.4700	3.3200	3.3600	-0.592%	162,158	-8.333%
2025-07-08	3.3800	3.4700	3.3500	3.3800	+0.297%	164,174	-8.876%
2025-07-07	3.3300	3.4400	3.3300	3.3700	-0.296%	108,737	-8.605%
2025-07-03	3.3000	3.3900	3.2100	3.3800	+1.807%	93,865	-8.876%
2025-07-02	3.1500	3.3300	3.1000	3.3200	+6.070%	164,264	-7.229%
2025-07-01	3.2500	3.2500	3.1000	3.1300	-3.988%	187,512	-1.597%
2025-06-30	3.4100	3.4199	3.2100	3.2600	-4.678%	271,290	-5.521%
2025-06-27	3.5000	3.5100	3.3000	3.4200	-2.286%	259,890	-9.942%
2025-06-26	3.3200	3.5300	3.2200	3.5000	+7.034%	265,177	-12.000%
2025-06-25	3.2800	3.3200	3.1600	3.2700	+1.553%	203,102	-5.810%
2025-06-24	3.0800	3.2500	2.9800	3.2200	+3.871%	285,558	-4.348%
2025-06-23	3.1900	3.2000	2.9001	3.1000	-4.908%	319,738	-0.645%
2025-06-20	3.3400	3.3874	3.1511	3.2600	+0.929%	200,883	-5.521%
2025-06-18	3.3400	3.4200	3.2300	3.2300	-3.293%	220,363	-4.644%
2025-06-17	3.4900	3.5200	3.3300	3.3400	-4.023%	191,009	-7.784%
2025-06-16	3.5400	3.6099	3.4400	3.4800	+1.163%	190,748	-11.494%
2025-06-13	3.1700	3.5000	3.1400	3.4400	0.000%	358,054	-10.465%
2025-06-12	3.4700	3.5000	3.2300	3.4400	-1.149%	325,588	-10.465%
2025-06-11	3.7000	3.7500	3.4750	3.4800	-4.658%	277,737	-11.494%
2025-06-10	3.7700	3.8286	3.4000	3.6500	-0.545%	578,492	-15.616%
2025-06-09	3.3000	3.7500	3.3000	3.6700	+12.232%	775,518	-16.076%
2025-06-06	3.0200	3.2800	2.9500	3.2700	+11.224%	405,228	-5.810%
2025-06-05	2.9800	3.0400	2.8200	2.9400	-0.339%	295,329	+4.762%
2025-06-04	2.7500	2.9800	2.7500	2.9500	+8.456%	362,971	+4.407%
2025-06-03	2.7000	2.7600	2.5500	2.7200	+1.493%	205,037	+13.235%
2025-06-02	2.6600	2.7100	2.6067	2.6800	+1.515%	124,231	+14.925%
2025-05-30	2.7000	2.7050	2.5500	2.6400	-1.859%	137,843	+16.667%
2025-05-29	2.6200	2.7199	2.5100	2.6900	+3.861%	219,565	+14.498%
2025-05-28	2.5700	2.6500	2.4707	2.5900	+0.388%	175,158	+18.919%
2025-05-27	2.6700	2.6700	2.5000	2.5800	-1.527%	207,510	+19.380%
2025-05-23	2.5650	2.6590	2.4200	2.6200	-2.602%	184,333	+17.557%
2025-05-22	2.6500	2.7200	2.4200	2.6900	+2.281%	331,563	+14.498%
2025-05-21	2.8400	3.0000	2.4700	2.6300	-5.396%	1,335,226	+17.110%
2025-05-20	2.5000	2.8200	2.4200	2.7800	+13.934%	540,050	+10.791%
2025-05-19	2.4000	2.4510	2.2000	2.4400	-0.408%	220,272	+26.230%
2025-05-16	2.3500	2.5400	2.3000	2.4500	+2.083%	510,886	+25.714%
2025-05-15	2.2300	2.4100	2.1600	2.4000	+5.727%	583,533	+28.333%
2025-05-14	2.3200	2.3200	2.1746	2.2700	-0.873%	217,662	+35.683%
2025-05-13	2.0200	2.3500	2.0200	2.2900	+10.096%	1,993,632	+34.498%
2025-05-12	2.0500	2.1199	2.0151	2.0800	+1.961%	33,678	+48.077%
2025-05-09	2.1100	2.1171	1.9600	2.0400	-0.488%	70,451	+50.980%
2025-05-08	1.9500	2.0700	1.9500	2.0500	+4.061%	139,862	+50.244%
2025-05-07	1.9600	1.9700	1.9050	1.9700	+2.604%	75,591	+56.345%
2025-05-06	2.0200	2.0300	1.9050	1.9200	-5.419%	136,923	+60.417%
2025-05-05	2.1000	2.1400	2.0100	2.0300	-1.168%	253,561	+51.724%
2025-05-02	2.0900	2.1000	2.0300	2.0540	-1.250%	96,587	+49.951%
2025-05-01	2.1100	2.1300	2.0278	2.0800	-1.887%	74,205	+48.077%
2025-04-30	2.0800	2.1200	1.9700	2.1200	+3.163%	243,181	+45.283%
2025-04-29	2.0700	2.1100	2.0500	2.0550	-2.143%	95,629	+49.878%
2025-04-28	2.1100	2.1100	2.0100	2.1000	+1.449%	58,704	+46.667%
2025-04-25	2.0700	2.0960	2.0300	2.0700	0.000%	65,449	+48.792%
2025-04-24	1.9800	2.1000	1.9501	2.0700	+4.545%	107,179	+48.792%
2025-04-23	1.9500	2.0700	1.9301	1.9800	+3.665%	54,702	+55.556%
2025-04-22	1.8800	1.9500	1.8753	1.9100	+2.139%	31,133	+61.257%
2025-04-21	1.8800	1.9700	1.8500	1.8700	-3.109%	94,198	+64.706%
2025-04-17	1.9400	1.9600	1.8900	1.9300	0.000%	63,766	+59.585%
2025-04-16	2.0000	2.0000	1.9200	1.9300	-2.030%	38,705	+59.585%
2025-04-15	2.0300	2.1200	1.9625	1.9700	-2.956%	131,979	+56.345%
2025-04-14	2.0500	2.1400	2.0100	2.0300	-0.976%	95,044	+51.724%
2025-04-11	1.8000	2.0800	1.8000	2.0500	+14.525%	213,146	+50.244%
2025-04-10	1.7800	1.7999	1.7100	1.7900	+0.562%	46,372	+72.067%
2025-04-09	1.7000	1.8400	1.6300	1.7800	+4.094%	107,336	+73.034%
2025-04-08	1.9200	1.9200	1.6900	1.7100	-5.525%	116,885	+80.117%
2025-04-07	1.6600	2.0000	1.5800	1.8100	+1.117%	242,558	+70.166%
2025-04-04	1.8500	1.8500	1.7600	1.7900	-4.278%	180,118	+72.067%
2025-04-03	1.9500	1.9500	1.8100	1.8700	-6.965%	171,470	+64.706%
2025-04-02	2.0000	2.0700	1.8900	2.0100	+3.608%	175,509	+53.234%
2025-04-01	2.0600	2.1000	1.9034	1.9400	-5.366%	162,390	+58.763%
2025-03-31	2.0400	2.1200	1.9800	2.0500	+0.985%	223,706	+50.244%
2025-03-28	2.0700	2.1000	1.9500	2.0300	-1.932%	175,586	+51.724%
2025-03-27	2.0300	2.0900	1.9867	2.0700	0.000%	113,826	+48.792%
2025-03-26	2.0400	2.0800	1.9500	2.0700	+2.985%	145,584	+48.792%
2025-03-25	2.0100	2.0700	1.9900	2.0100	-2.899%	160,582	+53.234%
2025-03-24	2.2000	2.2000	2.0000	2.0700	-0.481%	200,824	+48.792%
2025-03-21	2.0900	2.1200	2.0300	2.0800	+0.483%	189,764	+48.077%
2025-03-20	2.1800	2.1800	2.0200	2.0700	-5.046%	301,789	+48.792%
2025-03-19	2.2100	2.2500	2.0300	2.1800	-0.909%	139,572	+41.284%
2025-03-18	2.0300	2.2200	2.0300	2.2000	+7.317%	186,298	+40.000%
2025-03-17	2.3500	2.4100	2.0200	2.0500	-12.766%	538,987	+50.244%
2025-03-14	2.0900	2.4050	2.0800	2.3500	+13.527%	260,951	+31.064%
2025-03-13	2.1725	2.1800	1.9800	2.0700	-2.817%	129,400	+48.792%
2025-03-12	2.1700	2.1700	2.0150	2.1300	+0.472%	109,331	+44.601%
2025-03-11	2.0500	2.1400	1.9500	2.1200	+2.415%	100,262	+45.283%
2025-03-10	2.1300	2.1700	2.0150	2.0700	-4.608%	152,469	+48.792%
2025-03-07	2.1400	2.2050	2.0510	2.1700	+0.463%	126,670	+41.935%
2025-03-06	2.1400	2.2800	2.0600	2.1600	+0.935%	116,544	+42.593%
2025-03-05	2.1500	2.1500	2.0250	2.1400	+0.943%	128,674	+43.925%
2025-03-04	2.0000	2.1345	1.9304	2.1200	+4.433%	223,249	+45.283%
2025-03-03	2.3100	2.3499	1.8400	2.0300	-10.573%	467,853	+51.724%
2025-02-28	2.2500	2.3000	2.1628	2.2700	-0.873%	238,366	+35.683%
2025-02-27	2.4200	2.4624	2.2601	2.2900	-5.761%	130,244	+34.498%
2025-02-26	2.3300	2.4750	2.3100	2.4300	+4.292%	214,834	+26.749%
2025-02-25	2.4300	2.5100	2.2100	2.3300	-2.101%	257,599	+32.189%
2025-02-24	2.3600	2.4200	2.2700	2.3800	+4.386%	205,376	+29.412%
2025-02-21	2.4300	2.4919	2.2500	2.2800	-6.939%	322,842	+35.088%
2025-02-20	2.5000	2.5150	2.4100	2.4500	-3.543%	276,928	+25.714%
2025-02-19	2.7500	2.8189	2.4900	2.5400	-6.618%	387,372	+21.260%
2025-02-18	2.8200	2.9682	2.6800	2.7200	-4.561%	300,720	+13.235%
2025-02-14	2.9300	3.0700	2.8200	2.8500	-3.061%	281,616	+8.070%
2025-02-13	2.9000	2.9450	2.8000	2.9400	0.000%	177,120	+4.762%
2025-02-12	3.0600	3.0700	2.9102	2.9400	-0.339%	165,515	+4.762%
2025-02-11	3.0100	3.0100	2.8006	2.9500	-2.640%	162,659	+4.407%
2025-02-10	2.9200	3.1300	2.9100	3.0300	+3.061%	261,975	+1.650%
2025-02-07	3.2600	3.3400	2.8600	2.9400	-7.547%	465,203	+4.762%
2025-02-06	2.7800	3.4400	2.7800	3.1800	+11.972%	911,518	-3.145%
2025-02-05	2.8000	2.9000	2.6300	2.8400	+5.576%	353,979	+8.451%
2025-02-04	2.8500	2.9500	2.6700	2.6900	-3.929%	471,257	+14.498%
2025-02-03	2.9700	3.2200	2.8000	2.8000	-7.285%	410,639	+10.000%
2025-01-31	2.9500	3.1400	2.8600	3.0200	+1.003%	434,723	+1.987%
2025-01-30	3.1400	3.1800	2.8600	2.9900	-4.777%	448,202	+3.010%
2025-01-29	3.4600	3.6500	3.1247	3.1400	-11.549%	785,817	-1.911%
2025-01-28	2.8400	3.8300	2.8400	3.5500	+24.561%	1,321,718	-13.239%
2025-01-27	3.1700	3.6500	2.8000	2.8500	-11.491%	712,477	+8.070%
2025-01-24	2.9900	3.3200	2.9200	3.2200	+9.898%	645,144	-4.348%
2025-01-23	3.4800	3.5499	2.8400	2.9300	-15.805%	1,085,699	+5.119%
2025-01-22	3.4300	3.8999	3.4200	3.4800	-1.416%	530,981	-11.494%
2025-01-21	4.0200	4.0200	3.4100	3.5300	-11.970%	864,556	-12.748%
2025-01-17	4.1200	4.2753	3.6000	4.0100	-5.869%	1,065,861	-23.192%
2025-01-16	4.3100	4.4800	4.0500	4.2600	-5.122%	719,772	-27.700%
2025-01-15	4.9100	5.0100	4.0800	4.4900	-11.961%	1,193,274	-31.403%
2025-01-14	4.8300	5.4000	4.3400	5.1000	+3.870%	1,308,185	-39.608%
2025-01-13	4.9300	6.0100	4.7000	4.9100	+1.237%	3,214,248	-37.271%
2025-01-10	3.7600	4.9200	3.7200	4.8500	+28.989%	2,545,820	-36.495%
2025-01-08	4.7800	4.7900	3.2000	3.7600	-19.313%	2,857,263	-18.085%
2025-01-07	3.8000	4.8500	3.6700	4.6600	+32.764%	4,618,585	-33.906%
2025-01-06	2.9200	3.8000	2.6901	3.5100	+30.483%	4,135,368	-12.251%
2025-01-03	3.1300	3.7400	2.6000	2.6900	-10.033%	5,020,020	+14.498%
2025-01-02	2.1150	3.4000	2.1000	2.9900	+35.909%	10,450,955	+3.010%
2024-12-31	1.5500	2.5800	1.4700	2.2000	+43.791%	12,742,238	+40.000%
2024-12-30	1.5200	1.5500	1.4300	1.5300	+1.325%	1,243,571	+101.307%
2024-12-27	1.5500	1.5600	1.4100	1.5100	-1.307%	466,617	+103.974%
2024-12-26	1.6200	1.9500	1.4600	1.5300	-2.548%	1,768,502	+101.307%
2024-12-24	1.4500	1.7900	1.4200	1.5700	+10.563%	1,003,470	+96.178%
2024-12-23	1.5200	1.5300	1.4000	1.4200	-5.333%	250,471	+116.901%
2024-12-20	1.5500	1.5500	1.4600	1.5000	-1.316%	380,130	+105.333%
2024-12-19	1.5600	1.5900	1.4600	1.5200	-1.618%	280,120	+102.632%
2024-12-18	1.8500	1.8500	1.4501	1.5450	-5.793%	1,410,643	+99.353%
2024-12-17	1.2600	1.6800	1.2100	1.6400	+36.667%	1,291,104	+87.805%
2024-12-16	1.2200	1.2200	1.1700	1.2000	0.000%	150,560	+156.667%
2024-12-13	1.1800	1.2300	1.1800	1.2000	0.000%	200,468	+156.667%
2024-12-12	1.1800	1.2100	1.1700	1.2000	+0.840%	124,610	+156.667%
2024-12-11	1.1900	1.2000	1.1500	1.1900	-1.653%	108,337	+158.824%
2024-12-10	1.2400	1.2400	1.1600	1.2100	0.000%	209,360	+154.545%
2024-12-09	1.2200	1.2400	1.1900	1.2100	-0.820%	230,388	+154.545%
2024-12-06	1.1700	1.2200	1.1700	1.2200	+2.521%	76,739	+152.459%
2024-12-05	1.2100	1.2200	1.1600	1.1900	-2.459%	154,611	+158.824%
2024-12-04	1.2600	1.2900	1.1528	1.2200	-3.175%	252,001	+152.459%
2024-12-03	1.3300	1.3800	1.2500	1.2600	-6.667%	172,812	+144.444%
2024-12-02	1.3300	1.3700	1.2900	1.3500	+3.053%	376,683	+128.148%
2024-11-29	1.3000	1.3350	1.2900	1.3100	+1.550%	75,247	+135.115%
2024-11-27	1.2700	1.3100	1.2600	1.2900	+1.575%	39,824	+138.760%
2024-11-26	1.3300	1.3400	1.2600	1.2700	-3.053%	80,765	+142.520%
2024-11-25	1.2600	1.4700	1.2600	1.3100	+3.968%	648,053	+135.115%
2024-11-22	1.2400	1.2700	1.2100	1.2600	+2.439%	79,899	+144.444%
2024-11-21	1.2000	1.2300	1.1895	1.2300	+1.653%	96,648	+150.407%
2024-11-20	1.2300	1.2400	1.2000	1.2100	-1.224%	68,862	+154.545%
2024-11-19	1.3000	1.3200	1.1302	1.2250	-5.769%	296,554	+151.429%
2024-11-18	1.2400	1.3600	1.1701	1.3000	+9.244%	491,716	+136.923%
2024-11-15	1.1600	1.2000	1.1299	1.1900	+2.586%	102,734	+158.824%
2024-11-14	1.2500	1.2500	1.1200	1.1600	-7.200%	149,640	+165.517%

.dark-mode .j1lvc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j1lvc2{ color: #333333; background-color: white; border: 2px solid #333333; }NRXPNRX Pharmaceuticals, Inc. Common Stockstock NASDAQ

NRXP
NRX Pharmaceuticals, Inc. Common Stock
stock NASDAQ