Dark

NRXP
NRX Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Oct 27, 2025 3:59:48 PM EDT

3.13USD-0.318%(-0.01)561,021

3.13Bid 3.14Ask 0.01Spread

Pre-market

Oct 27, 2025 9:21:30 AM EDT

3.22USD+2.548%(+0.08)23,126

After-hours

Oct 24, 2025 4:31:30 PM EDT

3.29USD+4.777%(+0.15)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-27	3.2700	3.3100	3.1200	3.1300	-0.318%	561,021	0.000%
2025-10-24	3.2200	3.2300	3.1300	3.1400	-1.567%	340,103	-0.318%
2025-10-23	3.1900	3.2900	3.1400	3.1900	+2.244%	219,030	-1.881%
2025-10-22	3.1100	3.1700	3.0600	3.1200	-1.887%	298,304	+0.321%
2025-10-21	3.2800	3.3800	3.1800	3.1800	-3.927%	320,428	-1.572%
2025-10-20	3.2700	3.3900	3.1019	3.3100	+4.088%	410,017	-5.438%
2025-10-17	3.0200	3.2300	2.9500	3.1800	+4.605%	1,195,402	-1.572%
2025-10-16	3.1800	3.1800	3.0400	3.0400	-4.101%	295,975	+2.961%
2025-10-15	3.1000	3.1900	3.0500	3.1700	+3.934%	207,832	-1.262%
2025-10-14	3.1600	3.1758	2.9500	3.0500	-2.244%	395,039	+2.623%
2025-10-13	3.2400	3.2400	3.1000	3.1200	-1.577%	315,011	+0.321%
2025-10-10	3.5900	3.5900	3.1400	3.1700	-10.955%	667,105	-1.262%
2025-10-09	3.6000	3.6763	3.4200	3.5600	-0.559%	445,536	-12.079%
2025-10-08	3.6600	3.7499	3.4600	3.5800	-2.452%	371,464	-12.570%
2025-10-07	3.3500	3.8400	3.3200	3.6700	+9.552%	651,013	-14.714%
2025-10-06	3.2900	3.4400	3.2700	3.3500	+2.446%	550,088	-6.567%
2025-10-03	3.3300	3.3893	3.2300	3.2700	-1.802%	297,877	-4.281%
2025-10-02	3.3800	3.4000	3.2000	3.3300	-0.299%	260,175	-6.006%
2025-10-01	3.3100	3.4000	3.1900	3.3400	+1.212%	323,994	-6.287%
2025-09-30	3.2700	3.4800	3.2000	3.3000	+1.538%	438,852	-5.152%
2025-09-29	3.0300	3.3600	3.0002	3.2500	+10.169%	779,891	-3.692%
2025-09-26	2.9000	2.9500	2.8300	2.9500	+1.375%	219,173	+6.102%
2025-09-25	2.9900	3.0150	2.9000	2.9100	-2.676%	267,855	+7.560%
2025-09-24	3.0300	3.1800	2.9500	2.9900	+4.912%	868,041	+4.682%
2025-09-23	2.8700	2.9400	2.8100	2.8500	-0.697%	329,994	+9.825%
2025-09-22	2.9700	2.9700	2.8500	2.8700	-3.367%	208,415	+9.059%
2025-09-19	3.0100	3.0300	2.8800	2.9700	-0.336%	334,400	+5.387%
2025-09-18	2.9500	3.0800	2.9300	2.9800	+2.055%	347,131	+5.034%
2025-09-17	3.0000	3.0699	2.9100	2.9200	-2.013%	348,023	+7.192%
2025-09-16	3.0200	3.1309	2.9400	2.9800	-0.667%	289,426	+5.034%
2025-09-15	2.8200	3.1843	2.7500	3.0000	+7.143%	669,414	+4.333%
2025-09-12	2.8900	2.8967	2.7300	2.8000	-2.778%	485,984	+11.786%
2025-09-11	2.9700	3.0300	2.8356	2.8800	-3.030%	388,513	+8.681%
2025-09-10	3.1500	3.1894	2.9500	2.9700	-5.714%	421,236	+5.387%
2025-09-09	2.8500	3.1700	2.8100	3.1500	+10.915%	1,046,488	-0.635%
2025-09-08	2.8800	3.0000	2.7900	2.8400	+3.273%	850,341	+10.211%
2025-09-05	2.6500	2.7500	2.5700	2.7500	+4.563%	172,993	+13.818%
2025-09-04	2.6600	2.6600	2.5300	2.6300	+1.154%	191,731	+19.011%
2025-09-03	2.6600	2.8050	2.5232	2.6000	0.000%	351,748	+20.385%
2025-09-02	2.2800	2.7300	2.2800	2.6000	+12.069%	650,472	+20.385%
2025-08-29	2.5200	2.5350	2.2600	2.3200	-7.937%	571,893	+34.914%
2025-08-28	2.5600	2.6000	2.5000	2.5200	-2.326%	292,217	+24.206%
2025-08-27	2.8100	2.8100	2.5450	2.5800	-1.901%	769,383	+21.318%
2025-08-26	2.7800	2.8300	2.5800	2.6300	-2.230%	783,511	+19.011%
2025-08-25	2.6800	2.8197	2.6600	2.6900	+1.894%	542,592	+16.357%
2025-08-22	2.5900	2.6900	2.5400	2.6400	+4.348%	702,381	+18.561%
2025-08-21	2.6000	2.6700	2.5300	2.5300	-3.435%	239,465	+23.715%
2025-08-20	2.5000	2.6450	2.4000	2.6200	+4.591%	263,513	+19.466%
2025-08-19	2.8300	2.8300	2.4817	2.5050	-9.239%	464,682	+24.950%
2025-08-18	2.8600	2.8600	2.6000	2.7600	-4.498%	904,943	+13.406%
2025-08-15	2.7600	2.9500	2.6001	2.8900	+8.240%	570,761	+8.304%
2025-08-14	2.6500	2.7900	2.6400	2.6700	+5.534%	642,457	+17.228%
2025-08-13	2.4100	2.5500	2.3500	2.5300	+5.858%	326,348	+23.715%
2025-08-12	2.3700	2.4500	2.3001	2.3900	+3.017%	346,238	+30.962%
2025-08-11	2.6000	2.6800	2.3200	2.3200	-7.937%	1,764,270	+34.914%
2025-08-08	2.4700	2.6700	2.4300	2.5200	+2.439%	174,831	+24.206%
2025-08-07	2.4800	2.5000	2.4300	2.4600	+0.204%	101,573	+27.236%
2025-08-06	2.6600	2.6700	2.4200	2.4550	-7.008%	185,891	+27.495%
2025-08-05	2.7900	2.7900	2.6100	2.6400	-2.941%	149,320	+18.561%
2025-08-04	2.6800	2.7694	2.6500	2.7200	+5.019%	104,568	+15.074%
2025-08-01	2.6600	2.6899	2.5600	2.5900	-3.717%	124,672	+20.849%
2025-07-31	2.8000	2.8299	2.6300	2.6900	-4.270%	210,084	+16.357%
2025-07-30	2.9000	2.9000	2.7700	2.8100	-2.431%	159,314	+11.388%
2025-07-29	2.9400	2.9600	2.8231	2.8800	-1.706%	110,586	+8.681%
2025-07-28	3.0200	3.0200	2.9200	2.9300	-2.333%	108,506	+6.826%
2025-07-25	2.9900	3.0500	2.9800	3.0000	+0.334%	105,539	+4.333%
2025-07-24	3.0200	3.1500	2.9900	2.9900	-1.320%	106,921	+4.682%
2025-07-23	3.0000	3.1000	2.9900	3.0300	+1.338%	73,898	+3.300%
2025-07-22	2.9800	3.0600	2.9600	2.9900	+0.336%	118,489	+4.682%
2025-07-21	2.9300	3.0500	2.9000	2.9800	+1.361%	182,208	+5.034%
2025-07-18	3.0500	3.0500	2.8900	2.9400	-2.970%	183,197	+6.463%
2025-07-17	3.0000	3.1000	3.0000	3.0300	+0.664%	137,936	+3.300%
2025-07-16	3.1500	3.1650	3.0000	3.0100	-3.215%	191,268	+3.987%
2025-07-15	3.2100	3.2193	3.0250	3.1100	-3.115%	189,908	+0.643%
2025-07-14	3.2200	3.2800	3.1450	3.2100	0.000%	121,348	-2.492%
2025-07-11	3.2600	3.3200	3.1200	3.2100	-1.835%	169,603	-2.492%
2025-07-10	3.3500	3.3800	3.2500	3.2700	-2.679%	114,144	-4.281%
2025-07-09	3.4200	3.4700	3.3200	3.3600	-0.592%	162,158	-6.845%
2025-07-08	3.3800	3.4700	3.3500	3.3800	+0.297%	164,174	-7.396%
2025-07-07	3.3300	3.4400	3.3300	3.3700	-0.296%	108,737	-7.122%
2025-07-03	3.3000	3.3900	3.2100	3.3800	+1.807%	93,865	-7.396%
2025-07-02	3.1500	3.3300	3.1000	3.3200	+6.070%	164,264	-5.723%
2025-07-01	3.2500	3.2500	3.1000	3.1300	-3.988%	187,512	0.000%
2025-06-30	3.4100	3.4199	3.2100	3.2600	-4.678%	271,290	-3.988%
2025-06-27	3.5000	3.5100	3.3000	3.4200	-2.286%	259,890	-8.480%
2025-06-26	3.3200	3.5300	3.2200	3.5000	+7.034%	265,177	-10.571%
2025-06-25	3.2800	3.3200	3.1600	3.2700	+1.553%	203,102	-4.281%
2025-06-24	3.0800	3.2500	2.9800	3.2200	+3.871%	285,558	-2.795%
2025-06-23	3.1900	3.2000	2.9001	3.1000	-4.908%	319,738	+0.968%
2025-06-20	3.3400	3.3874	3.1511	3.2600	+0.929%	200,883	-3.988%
2025-06-18	3.3400	3.4200	3.2300	3.2300	-3.293%	220,363	-3.096%
2025-06-17	3.4900	3.5200	3.3300	3.3400	-4.023%	191,009	-6.287%
2025-06-16	3.5400	3.6099	3.4400	3.4800	+1.163%	190,748	-10.057%
2025-06-13	3.1700	3.5000	3.1400	3.4400	0.000%	358,054	-9.012%
2025-06-12	3.4700	3.5000	3.2300	3.4400	-1.149%	325,588	-9.012%
2025-06-11	3.7000	3.7500	3.4750	3.4800	-4.658%	277,737	-10.057%
2025-06-10	3.7700	3.8286	3.4000	3.6500	-0.545%	578,492	-14.247%
2025-06-09	3.3000	3.7500	3.3000	3.6700	+12.232%	775,518	-14.714%
2025-06-06	3.0200	3.2800	2.9500	3.2700	+11.224%	405,228	-4.281%
2025-06-05	2.9800	3.0400	2.8200	2.9400	-0.339%	295,329	+6.463%
2025-06-04	2.7500	2.9800	2.7500	2.9500	+8.456%	362,971	+6.102%
2025-06-03	2.7000	2.7600	2.5500	2.7200	+1.493%	205,037	+15.074%
2025-06-02	2.6600	2.7100	2.6067	2.6800	+1.515%	124,231	+16.791%
2025-05-30	2.7000	2.7050	2.5500	2.6400	-1.859%	137,843	+18.561%
2025-05-29	2.6200	2.7199	2.5100	2.6900	+3.861%	219,565	+16.357%
2025-05-28	2.5700	2.6500	2.4707	2.5900	+0.388%	175,158	+20.849%
2025-05-27	2.6700	2.6700	2.5000	2.5800	-1.527%	207,510	+21.318%
2025-05-23	2.5650	2.6590	2.4200	2.6200	-2.602%	184,333	+19.466%
2025-05-22	2.6500	2.7200	2.4200	2.6900	+2.281%	331,563	+16.357%
2025-05-21	2.8400	3.0000	2.4700	2.6300	-5.396%	1,335,226	+19.011%
2025-05-20	2.5000	2.8200	2.4200	2.7800	+13.934%	540,050	+12.590%
2025-05-19	2.4000	2.4510	2.2000	2.4400	-0.408%	220,272	+28.279%
2025-05-16	2.3500	2.5400	2.3000	2.4500	+2.083%	510,886	+27.755%
2025-05-15	2.2300	2.4100	2.1600	2.4000	+5.727%	583,533	+30.417%
2025-05-14	2.3200	2.3200	2.1746	2.2700	-0.873%	217,662	+37.885%
2025-05-13	2.0200	2.3500	2.0200	2.2900	+10.096%	1,993,632	+36.681%
2025-05-12	2.0500	2.1199	2.0151	2.0800	+1.961%	33,678	+50.481%
2025-05-09	2.1100	2.1171	1.9600	2.0400	-0.488%	70,451	+53.431%
2025-05-08	1.9500	2.0700	1.9500	2.0500	+4.061%	139,862	+52.683%
2025-05-07	1.9600	1.9700	1.9050	1.9700	+2.604%	75,591	+58.883%
2025-05-06	2.0200	2.0300	1.9050	1.9200	-5.419%	136,923	+63.021%
2025-05-05	2.1000	2.1400	2.0100	2.0300	-1.168%	253,561	+54.187%
2025-05-02	2.0900	2.1000	2.0300	2.0540	-1.250%	96,587	+52.386%
2025-05-01	2.1100	2.1300	2.0278	2.0800	-1.887%	74,205	+50.481%
2025-04-30	2.0800	2.1200	1.9700	2.1200	+3.163%	243,181	+47.642%
2025-04-29	2.0700	2.1100	2.0500	2.0550	-2.143%	95,629	+52.311%
2025-04-28	2.1100	2.1100	2.0100	2.1000	+1.449%	58,704	+49.048%
2025-04-25	2.0700	2.0960	2.0300	2.0700	0.000%	65,449	+51.208%
2025-04-24	1.9800	2.1000	1.9501	2.0700	+4.545%	107,179	+51.208%
2025-04-23	1.9500	2.0700	1.9301	1.9800	+3.665%	54,702	+58.081%
2025-04-22	1.8800	1.9500	1.8753	1.9100	+2.139%	31,133	+63.874%
2025-04-21	1.8800	1.9700	1.8500	1.8700	-3.109%	94,198	+67.380%
2025-04-17	1.9400	1.9600	1.8900	1.9300	0.000%	63,766	+62.176%
2025-04-16	2.0000	2.0000	1.9200	1.9300	-2.030%	38,705	+62.176%
2025-04-15	2.0300	2.1200	1.9625	1.9700	-2.956%	131,979	+58.883%
2025-04-14	2.0500	2.1400	2.0100	2.0300	-0.976%	95,044	+54.187%
2025-04-11	1.8000	2.0800	1.8000	2.0500	+14.525%	213,146	+52.683%
2025-04-10	1.7800	1.7999	1.7100	1.7900	+0.562%	46,372	+74.860%
2025-04-09	1.7000	1.8400	1.6300	1.7800	+4.094%	107,336	+75.843%
2025-04-08	1.9200	1.9200	1.6900	1.7100	-5.525%	116,885	+83.041%
2025-04-07	1.6600	2.0000	1.5800	1.8100	+1.117%	242,558	+72.928%
2025-04-04	1.8500	1.8500	1.7600	1.7900	-4.278%	180,118	+74.860%
2025-04-03	1.9500	1.9500	1.8100	1.8700	-6.965%	171,470	+67.380%
2025-04-02	2.0000	2.0700	1.8900	2.0100	+3.608%	175,509	+55.721%
2025-04-01	2.0600	2.1000	1.9034	1.9400	-5.366%	162,390	+61.340%
2025-03-31	2.0400	2.1200	1.9800	2.0500	+0.985%	223,706	+52.683%
2025-03-28	2.0700	2.1000	1.9500	2.0300	-1.932%	175,586	+54.187%
2025-03-27	2.0300	2.0900	1.9867	2.0700	0.000%	113,826	+51.208%
2025-03-26	2.0400	2.0800	1.9500	2.0700	+2.985%	145,584	+51.208%
2025-03-25	2.0100	2.0700	1.9900	2.0100	-2.899%	160,582	+55.721%
2025-03-24	2.2000	2.2000	2.0000	2.0700	-0.481%	200,824	+51.208%
2025-03-21	2.0900	2.1200	2.0300	2.0800	+0.483%	189,764	+50.481%
2025-03-20	2.1800	2.1800	2.0200	2.0700	-5.046%	301,789	+51.208%
2025-03-19	2.2100	2.2500	2.0300	2.1800	-0.909%	139,572	+43.578%
2025-03-18	2.0300	2.2200	2.0300	2.2000	+7.317%	186,298	+42.273%
2025-03-17	2.3500	2.4100	2.0200	2.0500	-12.766%	538,987	+52.683%
2025-03-14	2.0900	2.4050	2.0800	2.3500	+13.527%	260,951	+33.191%
2025-03-13	2.1725	2.1800	1.9800	2.0700	-2.817%	129,400	+51.208%
2025-03-12	2.1700	2.1700	2.0150	2.1300	+0.472%	109,331	+46.948%
2025-03-11	2.0500	2.1400	1.9500	2.1200	+2.415%	100,262	+47.642%
2025-03-10	2.1300	2.1700	2.0150	2.0700	-4.608%	152,469	+51.208%
2025-03-07	2.1400	2.2050	2.0510	2.1700	+0.463%	126,670	+44.240%
2025-03-06	2.1400	2.2800	2.0600	2.1600	+0.935%	116,544	+44.907%
2025-03-05	2.1500	2.1500	2.0250	2.1400	+0.943%	128,674	+46.262%
2025-03-04	2.0000	2.1345	1.9304	2.1200	+4.433%	223,249	+47.642%
2025-03-03	2.3100	2.3499	1.8400	2.0300	-10.573%	467,853	+54.187%
2025-02-28	2.2500	2.3000	2.1628	2.2700	-0.873%	238,366	+37.885%
2025-02-27	2.4200	2.4624	2.2601	2.2900	-5.761%	130,244	+36.681%
2025-02-26	2.3300	2.4750	2.3100	2.4300	+4.292%	214,834	+28.807%
2025-02-25	2.4300	2.5100	2.2100	2.3300	-2.101%	257,599	+34.335%
2025-02-24	2.3600	2.4200	2.2700	2.3800	+4.386%	205,376	+31.513%
2025-02-21	2.4300	2.4919	2.2500	2.2800	-6.939%	322,842	+37.281%
2025-02-20	2.5000	2.5150	2.4100	2.4500	-3.543%	276,928	+27.755%
2025-02-19	2.7500	2.8189	2.4900	2.5400	-6.618%	387,372	+23.228%
2025-02-18	2.8200	2.9682	2.6800	2.7200	-4.561%	300,720	+15.074%
2025-02-14	2.9300	3.0700	2.8200	2.8500	-3.061%	281,616	+9.825%
2025-02-13	2.9000	2.9450	2.8000	2.9400	0.000%	177,120	+6.463%
2025-02-12	3.0600	3.0700	2.9102	2.9400	-0.339%	165,515	+6.463%
2025-02-11	3.0100	3.0100	2.8006	2.9500	-2.640%	162,659	+6.102%
2025-02-10	2.9200	3.1300	2.9100	3.0300	+3.061%	261,975	+3.300%
2025-02-07	3.2600	3.3400	2.8600	2.9400	-7.547%	465,203	+6.463%
2025-02-06	2.7800	3.4400	2.7800	3.1800	+11.972%	911,518	-1.572%
2025-02-05	2.8000	2.9000	2.6300	2.8400	+5.576%	353,979	+10.211%
2025-02-04	2.8500	2.9500	2.6700	2.6900	-3.929%	471,257	+16.357%
2025-02-03	2.9700	3.2200	2.8000	2.8000	-7.285%	410,639	+11.786%
2025-01-31	2.9500	3.1400	2.8600	3.0200	+1.003%	434,723	+3.642%
2025-01-30	3.1400	3.1800	2.8600	2.9900	-4.777%	448,202	+4.682%
2025-01-29	3.4600	3.6500	3.1247	3.1400	-11.549%	785,817	-0.318%
2025-01-28	2.8400	3.8300	2.8400	3.5500	+24.561%	1,321,718	-11.831%
2025-01-27	3.1700	3.6500	2.8000	2.8500	-11.491%	712,477	+9.825%
2025-01-24	2.9900	3.3200	2.9200	3.2200	+9.898%	645,144	-2.795%
2025-01-23	3.4800	3.5499	2.8400	2.9300	-15.805%	1,085,699	+6.826%
2025-01-22	3.4300	3.8999	3.4200	3.4800	-1.416%	530,981	-10.057%
2025-01-21	4.0200	4.0200	3.4100	3.5300	-11.970%	864,556	-11.331%
2025-01-17	4.1200	4.2753	3.6000	4.0100	-5.869%	1,065,861	-21.945%
2025-01-16	4.3100	4.4800	4.0500	4.2600	-5.122%	719,772	-26.526%
2025-01-15	4.9100	5.0100	4.0800	4.4900	-11.961%	1,193,274	-30.290%
2025-01-14	4.8300	5.4000	4.3400	5.1000	+3.870%	1,308,185	-38.627%
2025-01-13	4.9300	6.0100	4.7000	4.9100	+1.237%	3,214,248	-36.253%
2025-01-10	3.7600	4.9200	3.7200	4.8500	+28.989%	2,545,820	-35.464%
2025-01-08	4.7800	4.7900	3.2000	3.7600	-19.313%	2,857,263	-16.755%
2025-01-07	3.8000	4.8500	3.6700	4.6600	+32.764%	4,618,585	-32.833%
2025-01-06	2.9200	3.8000	2.6901	3.5100	+30.483%	4,135,368	-10.826%
2025-01-03	3.1300	3.7400	2.6000	2.6900	-10.033%	5,020,020	+16.357%
2025-01-02	2.1150	3.4000	2.1000	2.9900	+35.909%	10,450,955	+4.682%
2024-12-31	1.5500	2.5800	1.4700	2.2000	+43.791%	12,742,238	+42.273%
2024-12-30	1.5200	1.5500	1.4300	1.5300	+1.325%	1,243,571	+104.575%
2024-12-27	1.5500	1.5600	1.4100	1.5100	-1.307%	466,617	+107.285%
2024-12-26	1.6200	1.9500	1.4600	1.5300	-2.548%	1,768,502	+104.575%
2024-12-24	1.4500	1.7900	1.4200	1.5700	+10.563%	1,003,470	+99.363%
2024-12-23	1.5200	1.5300	1.4000	1.4200	-5.333%	250,471	+120.423%
2024-12-20	1.5500	1.5500	1.4600	1.5000	-1.316%	380,130	+108.667%
2024-12-19	1.5600	1.5900	1.4600	1.5200	-1.618%	280,120	+105.921%
2024-12-18	1.8500	1.8500	1.4501	1.5450	-5.793%	1,410,643	+102.589%
2024-12-17	1.2600	1.6800	1.2100	1.6400	+36.667%	1,291,104	+90.854%
2024-12-16	1.2200	1.2200	1.1700	1.2000	0.000%	150,560	+160.833%
2024-12-13	1.1800	1.2300	1.1800	1.2000	0.000%	200,468	+160.833%
2024-12-12	1.1800	1.2100	1.1700	1.2000	+0.840%	124,610	+160.833%
2024-12-11	1.1900	1.2000	1.1500	1.1900	-1.653%	108,337	+163.025%
2024-12-10	1.2400	1.2400	1.1600	1.2100	0.000%	209,360	+158.678%
2024-12-09	1.2200	1.2400	1.1900	1.2100	-0.820%	230,388	+158.678%
2024-12-06	1.1700	1.2200	1.1700	1.2200	+2.521%	76,739	+156.557%
2024-12-05	1.2100	1.2200	1.1600	1.1900	-2.459%	154,611	+163.025%
2024-12-04	1.2600	1.2900	1.1528	1.2200	-3.175%	252,001	+156.557%
2024-12-03	1.3300	1.3800	1.2500	1.2600	-6.667%	172,812	+148.413%
2024-12-02	1.3300	1.3700	1.2900	1.3500	+3.053%	376,683	+131.852%
2024-11-29	1.3000	1.3350	1.2900	1.3100	+1.550%	75,247	+138.931%
2024-11-27	1.2700	1.3100	1.2600	1.2900	+1.575%	39,824	+142.636%
2024-11-26	1.3300	1.3400	1.2600	1.2700	-3.053%	80,765	+146.457%
2024-11-25	1.2600	1.4700	1.2600	1.3100	+3.968%	648,053	+138.931%
2024-11-22	1.2400	1.2700	1.2100	1.2600	+2.439%	79,899	+148.413%
2024-11-21	1.2000	1.2300	1.1895	1.2300	+1.653%	96,648	+154.472%
2024-11-20	1.2300	1.2400	1.2000	1.2100	-1.224%	68,862	+158.678%
2024-11-19	1.3000	1.3200	1.1302	1.2250	-5.769%	296,554	+155.510%
2024-11-18	1.2400	1.3600	1.1701	1.3000	+9.244%	491,716	+140.769%
2024-11-15	1.1600	1.2000	1.1299	1.1900	+2.586%	102,734	+163.025%
2024-11-14	1.2500	1.2500	1.1200	1.1600	-7.200%	149,640	+169.828%
2024-11-13	1.3000	1.3000	1.2400	1.2500	-0.794%	71,617	+150.400%
2024-11-12	1.2300	1.2900	1.2300	1.2600	-0.787%	113,729	+148.413%
2024-11-11	1.3100	1.3500	1.2407	1.2700	-3.422%	214,361	+146.457%
2024-11-08	1.3000	1.3299	1.2800	1.3150	+1.154%	128,551	+138.023%
2024-11-07	1.3200	1.3300	1.2600	1.3000	-0.763%	123,496	+140.769%
2024-11-06	1.2700	1.3200	1.2500	1.3100	+3.150%	67,512	+138.931%
2024-11-05	1.3200	1.3500	1.2700	1.2700	-3.788%	73,572	+146.457%
2024-11-04	1.3800	1.4400	1.3100	1.3200	-4.693%	179,205	+137.121%
2024-11-01	1.3500	1.3900	1.3221	1.3850	+1.095%	25,665	+125.993%
2024-10-31	1.4500	1.4500	1.2278	1.3700	-4.196%	254,505	+128.467%
2024-10-30	1.2800	1.4400	1.2601	1.4300	+12.598%	412,800	+118.881%
2024-10-29	1.3000	1.3000	1.2500	1.2700	-1.550%	98,052	+146.457%
2024-10-28	1.2500	1.3000	1.2100	1.2900	+6.612%	182,993	+142.636%
2024-10-25	1.2400	1.2400	1.1975	1.2100	0.000%	62,632	+158.678%
2024-10-24	1.2000	1.2100	1.1900	1.2100	0.000%	92,147	+158.678%
2024-10-23	1.2400	1.2400	1.1700	1.2100	+0.833%	57,851	+158.678%
2024-10-22	1.2400	1.2900	1.1200	1.2000	-3.226%	342,253	+160.833%
2024-10-21	1.2400	1.3397	1.2300	1.2400	-0.800%	411,167	+152.419%
2024-10-18	1.2800	1.2896	1.2400	1.2500	-1.186%	36,414	+150.400%
2024-10-17	1.2500	1.3000	1.1600	1.2650	+2.846%	202,727	+147.431%
2024-10-16	1.2500	1.2700	1.1000	1.2300	+2.500%	208,755	+154.472%
2024-10-15	1.3400	1.3400	1.1803	1.2000	-9.091%	159,900	+160.833%
2024-10-14	1.4100	1.4400	1.3000	1.3200	-3.650%	109,957	+137.121%
2024-10-11	1.3500	1.4000	1.3500	1.3700	-0.364%	90,176	+128.467%
2024-10-10	1.4700	1.4700	1.3250	1.3750	-6.463%	146,908	+127.636%
2024-10-09	1.4738	1.4900	1.4500	1.4700	-0.676%	42,255	+112.925%
2024-10-08	1.5100	1.5367	1.4600	1.4800	-1.333%	52,123	+111.486%
2024-10-07	1.5500	1.5500	1.4501	1.5000	-2.597%	72,978	+108.667%
2024-10-04	1.5500	1.5700	1.4900	1.5400	+0.654%	60,883	+103.247%
2024-10-03	1.6700	1.6700	1.5300	1.5300	-3.774%	57,631	+104.575%
2024-10-02	1.6400	1.6400	1.5600	1.5900	-1.242%	80,674	+96.855%
2024-10-01	1.7100	1.7399	1.6100	1.6100	-4.734%	91,071	+94.410%
2024-09-30	1.8000	1.8000	1.6500	1.6900	-3.429%	84,722	+85.207%
2024-09-27	1.6800	1.7700	1.6800	1.7500	+2.941%	59,839	+78.857%
2024-09-26	1.6800	1.7199	1.6400	1.7000	+1.190%	35,887	+84.118%
2024-09-25	1.6300	1.6800	1.6000	1.6800	+4.348%	36,130	+86.310%
2024-09-24	1.6400	1.6796	1.6000	1.6100	-2.424%	57,558	+94.410%
2024-09-23	1.7000	1.7000	1.6250	1.6500	+1.227%	78,743	+89.697%
2024-09-20	1.6600	1.6899	1.5900	1.6300	-0.610%	124,189	+92.025%
2024-09-19	1.7000	1.7498	1.6200	1.6400	+1.235%	23,565	+90.854%
2024-09-18	1.6900	1.6900	1.5900	1.6200	-1.220%	79,684	+93.210%
2024-09-17	1.7100	1.7300	1.6400	1.6400	-4.094%	81,793	+90.854%
2024-09-16	1.7200	1.7589	1.6501	1.7100	-0.581%	56,913	+83.041%
2024-09-13	1.7600	1.8470	1.6800	1.7200	-4.444%	380,263	+81.977%
2024-09-12	1.7400	1.8300	1.6700	1.8000	+6.509%	285,808	+73.889%
2024-09-11	1.7600	1.7899	1.6800	1.6900	-2.874%	168,195	+85.207%
2024-09-10	1.6999	1.7500	1.6648	1.7400	+2.959%	32,610	+79.885%
2024-09-09	1.6500	1.7172	1.6150	1.6900	+3.681%	40,288	+85.207%
2024-09-06	1.5900	1.6500	1.5900	1.6300	-1.212%	32,128	+92.025%
2024-09-05	1.6500	1.6579	1.5900	1.6500	+1.227%	35,303	+89.697%
2024-09-04	1.6600	1.6797	1.6200	1.6300	-0.912%	42,365	+92.025%
2024-09-03	1.8700	1.8708	1.6200	1.6450	-12.032%	121,929	+90.274%
2024-08-30	1.8100	1.9100	1.7500	1.8700	+2.186%	51,836	+67.380%
2024-08-29	1.8800	1.8800	1.8100	1.8300	-2.660%	43,671	+71.038%
2024-08-28	1.9000	1.9000	1.8300	1.8800	-2.591%	72,012	+66.489%
2024-08-27	1.9900	2.0700	1.8600	1.9300	+2.116%	93,860	+62.176%
2024-08-26	2.0900	2.0900	1.8200	1.8900	-9.135%	394,571	+65.608%
2024-08-23	2.1100	2.1400	2.0500	2.0800	+1.961%	37,965	+50.481%
2024-08-22	2.0000	2.0800	1.9300	2.0400	+7.368%	31,999	+53.431%
2024-08-21	1.8600	2.0000	1.8420	1.9000	+3.825%	74,946	+64.737%
2024-08-20	1.7100	1.8500	1.7000	1.8300	+5.524%	50,161	+71.038%
2024-08-19	1.8000	1.8000	1.6813	1.7342	+0.243%	120,534	+80.487%
2024-08-16	1.8300	1.8300	1.7300	1.7300	-0.575%	62,597	+80.925%
2024-08-15	1.9250	1.9250	1.7300	1.7400	-6.452%	82,789	+79.885%
2024-08-14	1.9000	1.9200	1.8000	1.8600	-2.110%	90,889	+68.280%
2024-08-13	1.9300	2.1400	1.9000	1.9001	-7.312%	241,769	+64.728%
2024-08-12	2.0800	2.1300	1.9900	2.0500	+1.485%	22,942	+52.683%
2024-08-09	1.9500	2.1400	1.9500	2.0200	-2.415%	18,038	+54.950%
2024-08-08	1.9855	2.0700	1.9675	2.0700	+6.154%	19,436	+51.208%
2024-08-07	2.1350	2.1500	1.9500	1.9500	-3.465%	65,418	+60.513%
2024-08-06	2.0800	2.1500	2.0200	2.0200	+0.498%	19,063	+54.950%
2024-08-05	2.0800	2.1100	1.9100	2.0100	-5.189%	99,600	+55.721%
2024-08-02	2.2900	2.3300	2.1000	2.1200	-1.395%	49,840	+47.642%
2024-08-01	2.3500	2.4000	2.1500	2.1500	-6.114%	75,978	+45.581%
2024-07-31	2.2700	2.3787	2.2600	2.2900	+1.327%	30,287	+36.681%
2024-07-30	2.3600	2.4899	2.2600	2.2600	-4.237%	58,785	+38.496%
2024-07-29	2.4200	2.5499	2.3500	2.3600	-2.075%	166,763	+32.627%
2024-07-26	2.5000	2.5000	2.3800	2.4100	+2.991%	13,979	+29.876%
2024-07-25	2.4000	2.4699	2.3400	2.3400	-3.704%	38,921	+33.761%
2024-07-24	2.3500	2.4700	2.3500	2.4300	+0.413%	20,880	+28.807%
2024-07-23	2.2800	2.4700	2.2200	2.4200	+3.419%	48,573	+29.339%
2024-07-22	2.3600	2.3792	2.2500	2.3400	+0.429%	37,917	+33.761%
2024-07-19	2.3300	2.4000	2.3300	2.3300	0.000%	14,721	+34.335%
2024-07-18	2.4900	2.4900	2.3000	2.3300	-2.101%	44,530	+34.335%
2024-07-17	2.4600	2.5232	2.3500	2.3800	-4.800%	31,956	+31.513%
2024-07-16	2.4000	2.5500	2.4000	2.5000	+4.603%	95,787	+25.200%
2024-07-15	2.4100	2.4900	2.3100	2.3900	-3.629%	104,007	+30.962%
2024-07-12	2.3900	2.5500	2.3800	2.4800	+2.479%	50,629	+26.210%
2024-07-11	2.4200	2.5000	2.3800	2.4200	+2.542%	39,653	+29.339%
2024-07-10	2.1500	2.4586	2.1500	2.3600	+9.767%	203,864	+32.627%
2024-07-09	2.3900	2.3900	2.1500	2.1500	-7.328%	80,245	+45.581%
2024-07-08	2.4200	2.4300	2.2800	2.3200	-6.827%	72,874	+34.914%
2024-07-05	2.6600	2.6600	2.4250	2.4900	-3.488%	53,251	+25.703%
2024-07-03	2.6100	2.6900	2.5800	2.5800	-0.769%	20,705	+21.318%
2024-07-02	2.5700	2.6900	2.5309	2.6000	+0.775%	34,993	+20.385%
2024-07-01	2.4400	2.7000	2.4400	2.5800	+5.738%	67,180	+21.318%
2024-06-28	2.5800	2.6899	2.4000	2.4400	-6.870%	110,129	+28.279%
2024-06-27	2.5000	2.7660	2.4200	2.6200	+8.714%	68,711	+19.466%
2024-06-26	2.5200	2.6000	2.3500	2.4100	-10.409%	132,695	+29.876%
2024-06-25	2.6000	2.7369	2.5900	2.6900	+0.749%	28,119	+16.357%
2024-06-24	2.6800	2.8100	2.5700	2.6700	+0.755%	104,641	+17.228%
2024-06-21	2.9000	2.9600	2.6400	2.6500	-8.621%	101,126	+18.113%
2024-06-20	3.0500	3.1000	2.7800	2.9000	-4.918%	86,547	+7.931%
2024-06-18	3.0700	3.1699	3.0200	3.0500	-0.651%	41,354	+2.623%
2024-06-17	3.0400	3.1900	3.0400	3.0700	+1.320%	52,639	+1.954%
2024-06-14	3.4600	3.4600	3.0000	3.0300	-11.919%	182,903	+3.300%
2024-06-13	3.3600	3.5200	3.2900	3.4400	+1.775%	31,878	-9.012%
2024-06-12	3.3700	3.4300	3.3250	3.3800	+1.807%	40,663	-7.396%
2024-06-11	3.2700	3.3994	3.2101	3.3200	+4.403%	63,210	-5.723%
2024-06-10	3.2000	3.3850	3.0400	3.1800	-0.935%	87,643	-1.572%
2024-06-07	3.3500	3.4000	3.2000	3.2100	-5.588%	95,467	-2.492%
2024-06-06	3.5400	3.6600	3.4000	3.4000	-4.494%	135,969	-7.941%
2024-06-05	3.3500	3.7086	3.3201	3.5600	+0.565%	199,472	-12.079%
2024-06-04	3.9000	3.9700	3.4800	3.5400	-8.527%	231,387	-11.582%
2024-06-03	3.9500	4.2100	3.8000	3.8700	+1.575%	298,885	-19.121%
2024-05-31	3.6700	3.8900	3.6500	3.8100	+3.533%	64,953	-17.848%
2024-05-30	3.8100	3.8700	3.6500	3.6800	-3.412%	124,829	-14.946%
2024-05-29	3.8400	4.0300	3.7601	3.8100	-0.522%	238,786	-17.848%
2024-05-28	3.9700	4.0286	3.7600	3.8300	-3.038%	133,621	-18.277%
2024-05-24	3.6400	4.0300	3.5500	3.9500	+9.116%	164,488	-20.759%
2024-05-23	3.9500	3.9500	3.5850	3.6200	-7.179%	122,488	-13.536%
2024-05-22	3.8900	4.0500	3.7600	3.9000	+1.036%	79,445	-19.744%
2024-05-21	4.0500	4.4900	3.7800	3.8600	-4.926%	340,343	-18.912%
2024-05-20	3.5000	4.2100	3.5000	4.0600	+14.689%	379,750	-22.906%
2024-05-17	3.5500	3.7900	3.4500	3.5400	+0.568%	203,700	-11.582%
2024-05-16	3.2500	3.9886	3.2500	3.5200	+8.978%	920,229	-11.080%
2024-05-15	3.2300	3.2500	3.0200	3.2300	+1.572%	182,108	-3.096%
2024-05-14	3.0100	3.2900	2.9310	3.1800	+6.355%	271,403	-1.572%
2024-05-13	3.0600	3.0872	2.8700	2.9900	-1.645%	170,661	+4.682%
2024-05-10	2.9300	3.1900	2.9000	3.0400	+3.754%	361,172	+2.961%
2024-05-09	2.8000	3.1000	2.7400	2.9300	+3.901%	590,434	+6.826%
2024-05-08	2.8300	2.9900	2.6740	2.8200	+0.356%	399,808	+10.993%
2024-05-07	3.0600	3.2300	2.7400	2.8100	-8.170%	1,069,439	+11.388%

.dark-mode .Fk8rqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fk8rqq{ color: #333333; background-color: white; border: 2px solid #333333; }NRXPNRX Pharmaceuticals, Inc. Common Stockstock NASDAQ

NRXP
NRX Pharmaceuticals, Inc. Common Stock
stock NASDAQ