Dark

NRXP
NRX Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Market Open

Aug 24, 2026 10:58:31 AM EDT

3.49USD-1.966%(-0.07)305,792

3.47Bid 3.50Ask 0.03Spread

Pre-market

Aug 24, 2026 9:07:30 AM EDT

3.57USD+0.281%(+0.01)2,840

After-hours

Aug 21, 2026 4:27:30 PM EDT

3.58USD+1.334%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	3.5600	3.6100	3.4700	3.4900	-1.966%	305,792	0.000%
2026-08-21	3.5200	3.6000	3.4400	3.5600	+1.425%	615,302	-1.966%
2026-08-20	3.3600	3.5500	3.3300	3.5100	+5.405%	811,738	-0.570%
2026-08-19	3.5300	3.6400	3.3150	3.3300	-3.198%	713,627	+4.805%
2026-08-18	3.3900	3.4700	3.2800	3.4400	+0.292%	905,075	+1.453%
2026-08-17	3.1000	3.6700	3.0900	3.4300	+4.893%	1,265,212	+1.749%
2026-08-14	3.3700	3.4000	3.1550	3.2700	-2.096%	1,128,896	+6.728%
2026-08-13	3.4100	3.6300	3.3150	3.3400	-0.595%	1,238,582	+4.491%
2026-08-12	3.4000	3.5000	3.2900	3.3600	-1.176%	927,899	+3.869%
2026-08-11	3.3900	3.6400	3.3500	3.4000	+1.493%	1,166,960	+2.647%
2026-08-10	3.5100	3.6400	3.3100	3.3500	-6.425%	1,996,331	+4.179%
2026-08-07	3.5000	4.1497	3.3706	3.5800	+15.858%	5,676,502	-2.514%
2026-08-06	3.0600	3.1800	3.0300	3.0900	+1.146%	552,116	+12.945%
2026-08-05	3.0200	3.1100	2.9000	3.0550	+0.164%	685,892	+14.239%
2026-08-04	3.3000	3.3200	2.9400	3.0500	-5.864%	1,256,700	+14.426%
2026-08-03	3.1500	3.3050	3.1400	3.2400	+2.857%	617,221	+7.716%
2026-07-31	3.1600	3.3000	2.9500	3.1500	+0.962%	1,147,530	+10.794%
2026-07-30	3.0600	3.1500	2.8200	3.1200	-3.406%	1,951,131	+11.859%
2026-07-29	3.4800	3.5600	3.2200	3.2300	-8.757%	779,924	+8.050%
2026-07-28	3.5800	3.6050	3.2700	3.5400	-2.479%	1,041,852	-1.412%
2026-07-27	3.8100	3.8900	3.5700	3.6300	-3.200%	960,025	-3.857%
2026-07-24	4.1100	4.1800	3.7500	3.7500	-8.759%	791,733	-6.933%
2026-07-23	4.3500	4.4159	3.9801	4.1100	-8.259%	883,991	-15.085%
2026-07-22	4.4100	4.6400	4.3500	4.4800	+0.448%	602,524	-22.098%
2026-07-21	4.1800	4.5100	4.0800	4.4600	+6.699%	754,641	-21.749%
2026-07-20	4.2700	4.3900	4.1200	4.1800	-2.108%	513,887	-16.507%
2026-07-17	4.1700	4.3900	4.0712	4.2700	+0.708%	425,826	-18.267%
2026-07-16	4.4900	4.4900	4.2000	4.2400	-4.933%	667,759	-17.689%
2026-07-15	4.3800	4.5300	4.2900	4.4600	+3.002%	660,841	-21.749%
2026-07-14	4.2000	4.5850	4.0800	4.3300	+4.337%	1,367,246	-19.400%
2026-07-13	4.1700	4.2150	3.9900	4.1500	-0.955%	817,749	-15.904%
2026-07-10	4.1500	4.2550	4.0400	4.1900	+1.946%	764,368	-16.706%
2026-07-09	3.9800	4.1300	3.8899	4.1100	+4.847%	774,634	-15.085%
2026-07-08	4.1300	4.2500	3.8750	3.9200	-5.769%	1,140,502	-10.969%
2026-07-07	3.9500	4.2200	3.8700	4.1600	+5.450%	964,993	-16.106%
2026-07-06	3.9000	3.9600	3.8000	3.9450	+1.938%	620,725	-11.534%
2026-07-02	3.9100	3.9900	3.7950	3.8700	+0.259%	668,701	-9.819%
2026-07-01	4.0700	4.1000	3.8400	3.8600	-5.623%	650,252	-9.585%
2026-06-30	4.0000	4.1850	3.9300	4.0900	+2.250%	749,792	-14.670%
2026-06-29	3.8100	4.0400	3.7150	4.0000	+7.239%	993,698	-12.750%
2026-06-26	3.5200	3.8650	3.4900	3.7300	+4.775%	943,313	-6.434%
2026-06-25	3.5500	3.7693	3.4000	3.5600	0.000%	1,237,319	-1.966%
2026-06-24	3.7800	3.8600	3.1000	3.5600	-5.319%	2,558,408	-1.966%
2026-06-23	3.8000	3.9300	3.7200	3.7600	-3.590%	800,233	-7.181%
2026-06-22	3.9900	4.1700	3.8300	3.9000	-1.763%	715,143	-10.513%
2026-06-18	4.0800	4.1500	3.9500	3.9700	-0.251%	778,384	-12.091%
2026-06-17	4.0100	4.2000	3.9600	3.9800	+0.252%	889,741	-12.312%
2026-06-16	4.0800	4.0900	3.9350	3.9700	-2.696%	549,212	-12.091%
2026-06-15	3.9000	4.0900	3.9000	4.0800	+6.250%	773,881	-14.461%
2026-06-12	3.8350	3.9900	3.7900	3.8400	-2.041%	598,317	-9.115%
2026-06-11	3.7600	3.9600	3.7400	3.9200	+4.255%	743,527	-10.969%
2026-06-10	3.8200	4.0000	3.7350	3.7600	-2.842%	600,333	-7.181%
2026-06-09	4.3400	4.4000	3.6500	3.8700	-10.624%	2,703,801	-9.819%
2026-06-08	4.0920	4.3495	4.0800	4.3300	+4.589%	1,844,690	-19.400%
2026-06-05	4.0900	4.2761	3.9350	4.1400	+2.222%	2,026,032	-15.700%
2026-06-04	4.0000	4.2000	3.8200	4.0500	0.000%	1,406,935	-13.827%
2026-06-03	3.6100	4.2900	3.4500	4.0500	-12.338%	4,567,306	-13.827%
2026-06-02	4.6500	5.0550	4.5800	4.6200	0.000%	2,173,388	-24.459%
2026-06-01	4.4900	4.8600	4.4300	4.6200	+4.525%	1,744,355	-24.459%
2026-05-29	4.4300	4.5850	4.2920	4.4200	-0.450%	1,247,941	-21.041%
2026-05-28	4.2500	4.5500	4.1550	4.4400	+3.738%	1,490,626	-21.396%
2026-05-27	4.2400	4.4700	4.0601	4.2800	-0.696%	2,017,896	-18.458%
2026-05-26	3.2900	4.4450	3.2600	4.3100	+33.851%	4,342,036	-19.026%
2026-05-22	3.0800	3.3600	3.0800	3.2200	+5.229%	1,484,090	+8.385%
2026-05-21	2.9500	3.1510	2.9150	3.0600	+3.030%	1,023,611	+14.052%
2026-05-20	3.0200	3.0200	2.8600	2.9700	-1.980%	946,776	+17.508%
2026-05-19	3.1100	3.1150	2.9900	3.0300	-2.729%	468,203	+15.182%
2026-05-18	3.3900	3.4199	2.8900	3.1150	-5.030%	1,975,219	+12.039%
2026-05-15	3.2500	3.5000	3.2301	3.2800	+2.181%	2,251,986	+6.402%
2026-05-14	2.9800	3.2966	2.9000	3.2100	+8.814%	1,511,691	+8.723%
2026-05-13	2.9300	3.0200	2.8900	2.9500	+2.787%	757,904	+18.305%
2026-05-12	2.8200	2.9200	2.7400	2.8700	+1.773%	721,937	+21.603%
2026-05-11	3.0700	3.0700	2.8000	2.8200	-8.442%	1,349,036	+23.759%
2026-05-08	3.0800	3.1250	3.0100	3.0800	+0.654%	984,405	+13.312%
2026-05-07	3.0400	3.0700	2.9350	3.0600	+0.328%	852,453	+14.052%
2026-05-06	3.0400	3.1000	2.9200	3.0500	+0.329%	1,082,464	+14.426%
2026-05-05	3.0600	3.2100	3.0282	3.0400	+1.333%	1,333,388	+14.803%
2026-05-04	3.1600	3.2010	2.9900	3.0000	-2.913%	1,173,096	+16.333%
2026-05-01	2.9500	3.1000	2.9101	3.0900	+3.691%	484,198	+12.945%
2026-04-30	2.9200	3.0700	2.8800	2.9800	+2.405%	959,070	+17.114%
2026-04-29	2.9600	2.9600	2.8500	2.9100	-1.356%	469,430	+19.931%
2026-04-28	3.0200	3.1000	2.8800	2.9500	-2.640%	666,597	+18.305%
2026-04-27	2.9900	3.2200	2.9500	3.0300	+3.061%	1,432,411	+15.182%
2026-04-24	2.8800	3.0100	2.8600	2.9400	+3.521%	473,447	+18.707%
2026-04-23	2.9600	2.9600	2.7900	2.8400	-4.377%	810,871	+22.887%
2026-04-22	3.0400	3.0400	2.8200	2.9700	+0.678%	1,199,723	+17.508%
2026-04-21	3.1700	3.2900	2.8800	2.9500	-7.813%	2,537,346	+18.305%
2026-04-20	2.5500	3.2000	2.5500	3.2000	+25.490%	4,499,431	+9.063%
2026-04-17	2.5100	2.5750	2.4900	2.5500	+1.594%	1,087,077	+36.863%
2026-04-16	2.5400	2.6100	2.4300	2.5100	-0.397%	958,359	+39.044%
2026-04-15	2.5100	2.5800	2.4100	2.5200	+0.800%	1,081,602	+38.492%
2026-04-14	2.2800	2.5450	2.2800	2.5000	+9.649%	1,590,136	+39.600%
2026-04-13	2.2400	2.3000	2.1795	2.2800	+2.703%	670,423	+53.070%
2026-04-10	2.2700	2.2850	2.1850	2.2200	-1.770%	477,456	+57.207%
2026-04-09	2.2500	2.2900	2.2100	2.2600	+0.444%	393,639	+54.425%
2026-04-08	2.3500	2.3500	2.1800	2.2500	+0.897%	703,344	+55.111%
2026-04-07	2.2500	2.2547	2.1100	2.2300	-0.889%	699,757	+56.502%
2026-04-06	2.2200	2.3020	2.2100	2.2500	+2.273%	693,090	+55.111%
2026-04-02	2.1300	2.2350	2.1150	2.2000	+1.852%	355,907	+58.636%
2026-04-01	2.1500	2.2400	2.1500	2.1600	+1.408%	417,644	+61.574%
2026-03-31	2.0700	2.2000	2.0700	2.1300	+1.914%	439,824	+63.850%
2026-03-30	2.1800	2.2361	2.0600	2.0900	-4.566%	653,345	+66.986%
2026-03-27	2.3000	2.3174	2.1415	2.1900	-7.983%	863,534	+59.361%
2026-03-26	2.3500	2.4300	2.3172	2.3800	-1.245%	992,274	+46.639%
2026-03-25	2.1350	2.4900	2.1200	2.4100	+13.146%	2,587,098	+44.813%
2026-03-24	1.8900	2.1400	1.8200	2.1300	+20.339%	1,577,610	+63.850%
2026-03-23	1.8500	1.8700	1.7200	1.7700	-4.324%	781,398	+97.175%
2026-03-20	1.8400	1.9050	1.7900	1.8500	+0.543%	807,923	+88.649%
2026-03-19	1.8500	1.8800	1.8000	1.8400	-3.158%	652,486	+89.674%
2026-03-18	1.9500	1.9800	1.8533	1.9000	-2.564%	587,084	+83.684%
2026-03-17	2.1300	2.1370	1.9300	1.9500	-6.250%	937,637	+78.974%
2026-03-16	1.9500	2.2300	1.9100	2.0800	+11.828%	2,081,699	+67.788%
2026-03-13	1.8000	1.8850	1.8000	1.8600	+3.333%	350,283	+87.634%
2026-03-12	1.8200	1.8550	1.7800	1.8000	-2.174%	503,481	+93.889%
2026-03-11	1.8100	1.8500	1.7700	1.8400	+1.657%	259,962	+89.674%
2026-03-10	1.7300	1.8500	1.7201	1.8100	+4.624%	729,669	+92.818%
2026-03-09	1.6400	1.7550	1.6200	1.7300	+1.765%	743,662	+101.734%
2026-03-06	1.7500	1.7600	1.6900	1.7000	-3.955%	464,541	+105.294%
2026-03-05	1.8800	1.8800	1.7400	1.7700	-5.348%	711,503	+97.175%
2026-03-04	1.8400	1.8900	1.8200	1.8700	+3.889%	717,981	+86.631%
2026-03-03	1.7700	1.8580	1.7500	1.8000	-0.277%	597,362	+93.889%
2026-03-02	1.8400	1.8450	1.7800	1.8050	-2.957%	366,564	+93.352%
2026-02-27	1.9000	1.9300	1.8550	1.8600	-3.627%	415,401	+87.634%
2026-02-26	1.9100	1.9900	1.8550	1.9300	+1.047%	460,834	+80.829%
2026-02-25	1.9000	1.9800	1.8800	1.9100	+1.326%	889,413	+82.723%
2026-02-24	1.8100	1.9100	1.8000	1.8850	+7.102%	950,651	+85.146%
2026-02-23	1.8400	1.8800	1.7600	1.7600	-4.348%	483,137	+98.295%
2026-02-20	1.8200	1.8500	1.7650	1.8400	0.000%	794,297	+89.674%
2026-02-19	1.7800	1.8500	1.7300	1.8400	+3.662%	680,513	+89.674%
2026-02-18	1.7900	1.8600	1.7500	1.7750	-1.389%	399,066	+96.620%
2026-02-17	1.8000	1.8500	1.7250	1.8000	-0.277%	478,162	+93.889%
2026-02-13	1.7300	1.8200	1.7300	1.8050	+4.335%	259,112	+93.352%
2026-02-12	1.8400	1.8400	1.7000	1.7300	-4.945%	349,905	+101.734%
2026-02-11	1.8800	1.8950	1.8050	1.8200	-3.191%	273,155	+91.758%
2026-02-10	1.9600	1.9900	1.8650	1.8800	-5.528%	365,843	+85.638%
2026-02-09	1.9400	1.9950	1.8200	1.9900	+4.188%	469,680	+75.377%
2026-02-06	1.7200	1.9200	1.7100	1.9100	+13.690%	528,430	+82.723%
2026-02-05	1.8250	1.8600	1.6600	1.6800	-8.696%	871,712	+107.738%
2026-02-04	2.0300	2.0800	1.8300	1.8400	-9.804%	1,055,164	+89.674%
2026-02-03	2.1600	2.1600	1.9918	2.0400	-5.116%	610,872	+71.078%
2026-02-02	2.1000	2.1700	2.0900	2.1500	+2.381%	272,581	+62.326%
2026-01-30	2.1500	2.1609	2.1000	2.1000	-0.943%	380,656	+66.190%
2026-01-29	2.1200	2.1550	2.0600	2.1200	+0.474%	690,088	+64.623%
2026-01-28	2.2200	2.2400	2.0800	2.1100	-5.804%	699,205	+65.403%
2026-01-27	2.1300	2.2400	2.0400	2.2400	+5.660%	969,376	+55.804%
2026-01-26	2.1700	2.1700	2.0900	2.1200	-2.304%	438,184	+64.623%
2026-01-23	2.3000	2.3400	2.1650	2.1700	-7.265%	688,909	+60.829%
2026-01-22	2.2500	2.3800	2.2400	2.3400	+3.540%	615,938	+49.145%
2026-01-21	2.2000	2.2600	2.1800	2.2600	+3.670%	395,731	+54.425%
2026-01-20	2.2300	2.2400	2.1200	2.1800	-3.965%	1,030,643	+60.092%
2026-01-16	2.1800	2.3800	2.1550	2.2700	+5.581%	1,503,249	+53.744%
2026-01-15	2.1600	2.2450	2.0800	2.1500	0.000%	1,607,927	+62.326%
2026-01-14	2.1800	2.1800	2.0000	2.1500	+0.939%	22,018,477	+62.326%
2026-01-13	2.2300	2.2400	2.1100	2.1300	-4.054%	493,546	+63.850%
2026-01-12	2.2200	2.2500	2.0700	2.2200	0.000%	569,438	+57.207%
2026-01-09	2.3500	2.3800	2.1900	2.2200	-4.721%	519,821	+57.207%
2026-01-08	2.4300	2.4450	2.2900	2.3300	-4.898%	482,704	+49.785%
2026-01-07	2.3600	2.4810	2.3500	2.4500	+2.510%	357,933	+42.449%
2026-01-06	2.3700	2.4500	2.3301	2.3900	-0.830%	601,087	+46.025%
2026-01-05	2.6200	2.6200	2.3590	2.4100	-8.015%	1,267,059	+44.813%
2026-01-02	2.7500	2.7650	2.5450	2.6200	-3.321%	702,326	+33.206%
2025-12-31	2.7300	2.7300	2.5400	2.7100	+3.042%	620,061	+28.782%
2025-12-30	2.5800	2.6500	2.5600	2.6300	+1.154%	268,705	+32.700%
2025-12-29	2.5900	2.6660	2.4600	2.6000	+1.563%	498,469	+34.231%
2025-12-26	2.4600	2.5800	2.4000	2.5600	+4.918%	499,924	+36.328%
2025-12-24	2.3700	2.4600	2.3400	2.4400	+2.092%	195,393	+43.033%
2025-12-23	2.3800	2.4300	2.3097	2.3900	-0.830%	337,924	+46.025%
2025-12-22	2.3700	2.5200	2.3000	2.4100	+1.688%	781,314	+44.813%
2025-12-19	2.2000	2.4100	2.2000	2.3700	+8.716%	547,133	+47.257%
2025-12-18	2.4400	2.4400	2.1750	2.1800	-4.386%	621,148	+60.092%
2025-12-17	2.1200	2.4100	2.1100	2.2800	+8.571%	1,089,169	+53.070%
2025-12-16	2.0000	2.1400	1.9600	2.1000	+6.061%	695,650	+66.190%
2025-12-15	2.1000	2.1100	1.9800	1.9800	-4.348%	554,964	+76.263%
2025-12-12	2.1900	2.2378	2.0600	2.0700	-5.909%	593,969	+68.599%
2025-12-11	2.2000	2.2200	2.0900	2.2000	-0.452%	406,719	+58.636%
2025-12-10	2.2500	2.2500	2.1100	2.2100	-5.957%	754,799	+57.919%
2025-12-09	2.2700	2.3900	2.2350	2.3500	+3.982%	349,513	+48.511%
2025-12-08	2.3800	2.3800	2.2400	2.2600	-4.237%	403,010	+54.425%
2025-12-05	2.4200	2.4200	2.3500	2.3600	-3.279%	205,420	+47.881%
2025-12-04	2.4200	2.5100	2.3600	2.4400	+1.245%	356,710	+43.033%
2025-12-03	2.2700	2.4100	2.2200	2.4100	+6.167%	338,456	+44.813%
2025-12-02	2.4500	2.5300	2.2400	2.2700	-5.021%	990,095	+53.744%
2025-12-01	2.4300	2.4500	2.3300	2.3900	-2.449%	547,435	+46.025%
2025-11-28	2.5000	2.5100	2.3600	2.4500	+4.701%	143,043	+42.449%
2025-11-26	2.1900	2.3709	2.1600	2.3400	+7.339%	356,303	+49.145%
2025-11-25	2.2400	2.2500	2.1500	2.1800	-2.679%	135,191	+60.092%
2025-11-24	2.1300	2.2500	2.1208	2.2400	+5.164%	262,925	+55.804%
2025-11-21	2.0000	2.1600	1.9900	2.1300	+4.926%	438,295	+63.850%
2025-11-20	2.1300	2.2100	1.9949	2.0300	-4.695%	401,704	+71.921%
2025-11-19	2.2900	2.2900	2.0900	2.1300	-6.579%	500,143	+63.850%
2025-11-18	2.1600	2.2950	2.0408	2.2800	+8.057%	445,748	+53.070%
2025-11-17	2.2900	2.4900	2.0700	2.1100	-15.261%	1,245,806	+65.403%
2025-11-14	2.5300	2.6100	2.4500	2.4900	-3.861%	438,241	+40.161%
2025-11-13	2.7000	2.8100	2.5700	2.5900	-1.894%	475,016	+34.749%
2025-11-12	2.4900	2.7400	2.4550	2.6400	+6.024%	569,334	+32.197%
2025-11-11	2.5600	2.5700	2.4700	2.4900	-1.969%	183,052	+40.161%
2025-11-10	2.5100	2.6100	2.5000	2.5400	+3.673%	267,873	+37.402%
2025-11-07	2.6700	2.7000	2.4400	2.4500	-8.240%	704,419	+42.449%
2025-11-06	2.7700	2.7700	2.6000	2.6700	+0.376%	290,914	+30.712%
2025-11-05	2.7500	2.7863	2.6500	2.6600	-2.920%	379,035	+31.203%
2025-11-04	2.8200	2.8772	2.7300	2.7400	-3.860%	445,464	+27.372%
2025-11-03	3.0500	3.1200	2.7904	2.8500	-8.065%	767,776	+22.456%
2025-10-31	3.0700	3.3800	3.0000	3.1000	+2.649%	1,108,964	+12.581%
2025-10-30	3.0400	3.1400	3.0000	3.0200	-0.984%	139,847	+15.563%
2025-10-29	3.0000	3.0900	2.9100	3.0500	+1.667%	241,510	+14.426%
2025-10-28	3.1700	3.2500	2.9600	3.0000	-4.459%	579,845	+16.333%
2025-10-27	3.2200	3.3154	3.1200	3.1400	-0.317%	562,517	+11.146%
2025-10-24	3.2000	3.2600	3.1200	3.1500	-1.563%	341,626	+10.794%
2025-10-23	3.1500	3.2915	3.1201	3.2000	+1.587%	219,795	+9.063%
2025-10-22	3.1900	3.2553	3.0484	3.1500	-1.869%	299,470	+10.794%
2025-10-21	3.3900	3.4200	3.1800	3.2100	-3.021%	328,020	+8.723%
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	+9.748%
2025-10-16	3.1800	3.1800	3.0400	3.0400	-4.101%	295,975	+14.803%
2025-10-15	3.1000	3.1900	3.0500	3.1700	+3.934%	207,832	+10.095%
2025-10-14	3.1600	3.1758	2.9500	3.0500	-2.244%	395,039	+14.426%
2025-10-13	3.2400	3.2400	3.1000	3.1200	-1.577%	315,011	+11.859%
2025-10-10	3.5900	3.5900	3.1400	3.1700	-10.955%	667,105	+10.095%
2025-10-09	3.6000	3.6763	3.4200	3.5600	-0.559%	445,536	-1.966%
2025-10-08	3.6600	3.7499	3.4600	3.5800	-2.452%	371,464	-2.514%
2025-10-07	3.3500	3.8400	3.3200	3.6700	+9.552%	651,013	-4.905%
2025-10-06	3.2900	3.4400	3.2700	3.3500	+2.446%	550,088	+4.179%
2025-10-03	3.3300	3.3893	3.2300	3.2700	-1.802%	297,877	+6.728%
2025-10-02	3.3800	3.4000	3.2000	3.3300	-0.299%	260,175	+4.805%
2025-10-01	3.3100	3.4000	3.1900	3.3400	+1.212%	323,994	+4.491%
2025-09-30	3.2700	3.4800	3.2000	3.3000	+1.538%	438,852	+5.758%
2025-09-29	3.0300	3.3600	3.0002	3.2500	+10.169%	779,891	+7.385%
2025-09-26	2.9000	2.9500	2.8300	2.9500	+1.375%	219,173	+18.305%
2025-09-25	2.9900	3.0150	2.9000	2.9100	-2.676%	267,855	+19.931%
2025-09-24	3.0300	3.1800	2.9500	2.9900	+4.912%	868,041	+16.722%
2025-09-23	2.8700	2.9400	2.8100	2.8500	-0.697%	329,994	+22.456%
2025-09-22	2.9700	2.9700	2.8500	2.8700	-3.367%	208,415	+21.603%
2025-09-19	3.0100	3.0300	2.8800	2.9700	-0.336%	334,400	+17.508%
2025-09-18	2.9500	3.0800	2.9300	2.9800	+2.055%	347,131	+17.114%
2025-09-17	3.0000	3.0699	2.9100	2.9200	-2.013%	348,023	+19.521%
2025-09-16	3.0200	3.1309	2.9400	2.9800	-0.667%	289,426	+17.114%
2025-09-15	2.8200	3.1843	2.7500	3.0000	+7.143%	669,414	+16.333%
2025-09-12	2.8900	2.8967	2.7300	2.8000	-2.778%	485,984	+24.643%
2025-09-11	2.9700	3.0300	2.8356	2.8800	-3.030%	388,513	+21.181%
2025-09-10	3.1500	3.1894	2.9500	2.9700	-5.714%	421,236	+17.508%
2025-09-09	2.8500	3.1700	2.8100	3.1500	+10.915%	1,046,488	+10.794%
2025-09-08	2.8800	3.0000	2.7900	2.8400	+3.273%	850,341	+22.887%
2025-09-05	2.6500	2.7500	2.5700	2.7500	+4.563%	172,993	+26.909%
2025-09-04	2.6600	2.6600	2.5300	2.6300	+1.154%	191,731	+32.700%
2025-09-03	2.6600	2.8050	2.5232	2.6000	0.000%	351,748	+34.231%
2025-09-02	2.2800	2.7300	2.2800	2.6000	+12.069%	650,472	+34.231%
2025-08-29	2.5200	2.5350	2.2600	2.3200	-7.937%	571,893	+50.431%
2025-08-28	2.5600	2.6000	2.5000	2.5200	-2.326%	292,217	+38.492%
2025-08-27	2.8100	2.8100	2.5450	2.5800	-1.901%	769,383	+35.271%
2025-08-26	2.7800	2.8300	2.5800	2.6300	-2.230%	783,511	+32.700%
2025-08-25	2.6800	2.8197	2.6600	2.6900	+1.894%	542,592	+29.740%
2025-08-22	2.5900	2.6900	2.5400	2.6400	+4.348%	702,381	+32.197%
2025-08-21	2.6000	2.6700	2.5300	2.5300	-3.435%	239,465	+37.945%
2025-08-20	2.5000	2.6450	2.4000	2.6200	+4.591%	263,513	+33.206%
2025-08-19	2.8300	2.8300	2.4817	2.5050	-9.239%	464,682	+39.321%
2025-08-18	2.8600	2.8600	2.6000	2.7600	-4.498%	904,943	+26.449%
2025-08-15	2.7600	2.9500	2.6001	2.8900	+8.240%	570,761	+20.761%
2025-08-14	2.6500	2.7900	2.6400	2.6700	+5.534%	642,457	+30.712%
2025-08-13	2.4100	2.5500	2.3500	2.5300	+5.858%	326,348	+37.945%
2025-08-12	2.3700	2.4500	2.3001	2.3900	+3.017%	346,238	+46.025%
2025-08-11	2.6000	2.6800	2.3200	2.3200	-7.937%	1,764,270	+50.431%
2025-08-08	2.4700	2.6700	2.4300	2.5200	+2.439%	174,831	+38.492%
2025-08-07	2.4800	2.5000	2.4300	2.4600	+0.204%	101,573	+41.870%
2025-08-06	2.6600	2.6700	2.4200	2.4550	-7.008%	185,891	+42.159%
2025-08-05	2.7900	2.7900	2.6100	2.6400	-2.941%	149,320	+32.197%
2025-08-04	2.6800	2.7694	2.6500	2.7200	+5.019%	104,568	+28.309%
2025-08-01	2.6600	2.6899	2.5600	2.5900	-3.717%	124,672	+34.749%
2025-07-31	2.8000	2.8299	2.6300	2.6900	-4.270%	210,084	+29.740%
2025-07-30	2.9000	2.9000	2.7700	2.8100	-2.431%	159,314	+24.199%
2025-07-29	2.9400	2.9600	2.8231	2.8800	-1.706%	110,586	+21.181%
2025-07-28	3.0200	3.0200	2.9200	2.9300	-2.333%	108,506	+19.113%
2025-07-25	2.9900	3.0500	2.9800	3.0000	+0.334%	105,539	+16.333%
2025-07-24	3.0200	3.1500	2.9900	2.9900	-1.320%	106,921	+16.722%
2025-07-23	3.0000	3.1000	2.9900	3.0300	+1.338%	73,898	+15.182%
2025-07-22	2.9800	3.0600	2.9600	2.9900	+0.336%	118,489	+16.722%
2025-07-21	2.9300	3.0500	2.9000	2.9800	+1.361%	182,208	+17.114%
2025-07-18	3.0500	3.0500	2.8900	2.9400	-2.970%	183,197	+18.707%
2025-07-17	3.0000	3.1000	3.0000	3.0300	+0.664%	137,936	+15.182%
2025-07-16	3.1500	3.1650	3.0000	3.0100	-3.215%	191,268	+15.947%
2025-07-15	3.2100	3.2193	3.0250	3.1100	-3.115%	189,908	+12.219%
2025-07-14	3.2200	3.2800	3.1450	3.2100	0.000%	121,348	+8.723%
2025-07-11	3.2600	3.3200	3.1200	3.2100	-1.835%	169,603	+8.723%
2025-07-10	3.3500	3.3800	3.2500	3.2700	-2.679%	114,144	+6.728%
2025-07-09	3.4200	3.4700	3.3200	3.3600	-0.592%	162,158	+3.869%
2025-07-08	3.3800	3.4700	3.3500	3.3800	+0.297%	164,174	+3.254%
2025-07-07	3.3300	3.4400	3.3300	3.3700	-0.296%	108,737	+3.561%
2025-07-03	3.3000	3.3900	3.2100	3.3800	+1.807%	93,865	+3.254%
2025-07-02	3.1500	3.3300	3.1000	3.3200	+6.070%	164,264	+5.120%
2025-07-01	3.2500	3.2500	3.1000	3.1300	-3.988%	187,512	+11.502%
2025-06-30	3.4100	3.4199	3.2100	3.2600	-4.678%	271,290	+7.055%
2025-06-27	3.5000	3.5100	3.3000	3.4200	-2.286%	259,890	+2.047%
2025-06-26	3.3200	3.5300	3.2200	3.5000	+7.034%	265,177	-0.286%
2025-06-25	3.2800	3.3200	3.1600	3.2700	+1.553%	203,102	+6.728%
2025-06-24	3.0800	3.2500	2.9800	3.2200	+3.871%	285,558	+8.385%
2025-06-23	3.1900	3.2000	2.9001	3.1000	-4.908%	319,738	+12.581%
2025-06-20	3.3400	3.3874	3.1511	3.2600	+0.929%	200,883	+7.055%
2025-06-18	3.3400	3.4200	3.2300	3.2300	-3.293%	220,363	+8.050%
2025-06-17	3.4900	3.5200	3.3300	3.3400	-4.023%	191,009	+4.491%
2025-06-16	3.5400	3.6099	3.4400	3.4800	+1.163%	190,748	+0.287%
2025-06-13	3.1700	3.5000	3.1400	3.4400	0.000%	358,054	+1.453%
2025-06-12	3.4700	3.5000	3.2300	3.4400	-1.149%	325,588	+1.453%
2025-06-11	3.7000	3.7500	3.4750	3.4800	-4.658%	277,737	+0.287%
2025-06-10	3.7700	3.8286	3.4000	3.6500	-0.545%	578,492	-4.384%
2025-06-09	3.3000	3.7500	3.3000	3.6700	+12.232%	775,518	-4.905%
2025-06-06	3.0200	3.2800	2.9500	3.2700	+11.224%	405,228	+6.728%
2025-06-05	2.9800	3.0400	2.8200	2.9400	-0.339%	295,329	+18.707%
2025-06-04	2.7500	2.9800	2.7500	2.9500	+8.456%	362,971	+18.305%
2025-06-03	2.7000	2.7600	2.5500	2.7200	+1.493%	205,037	+28.309%
2025-06-02	2.6600	2.7100	2.6067	2.6800	+1.515%	124,231	+30.224%
2025-05-30	2.7000	2.7050	2.5500	2.6400	-1.859%	137,843	+32.197%
2025-05-29	2.6200	2.7199	2.5100	2.6900	+3.861%	219,565	+29.740%
2025-05-28	2.5700	2.6500	2.4707	2.5900	+0.388%	175,158	+34.749%
2025-05-27	2.6700	2.6700	2.5000	2.5800	-1.527%	207,510	+35.271%
2025-05-23	2.5650	2.6590	2.4200	2.6200	-2.602%	184,333	+33.206%
2025-05-22	2.6500	2.7200	2.4200	2.6900	+2.281%	331,563	+29.740%
2025-05-21	2.8400	3.0000	2.4700	2.6300	-5.396%	1,335,226	+32.700%
2025-05-20	2.5000	2.8200	2.4200	2.7800	+13.934%	540,050	+25.540%
2025-05-19	2.4000	2.4510	2.2000	2.4400	-0.408%	220,272	+43.033%
2025-05-16	2.3500	2.5400	2.3000	2.4500	+2.083%	510,886	+42.449%
2025-05-15	2.2300	2.4100	2.1600	2.4000	+5.727%	583,533	+45.417%
2025-05-14	2.3200	2.3200	2.1746	2.2700	-0.873%	217,662	+53.744%
2025-05-13	2.0200	2.3500	2.0200	2.2900	+10.096%	1,993,632	+52.402%
2025-05-12	2.0500	2.1199	2.0151	2.0800	+1.961%	33,678	+67.788%
2025-05-09	2.1100	2.1171	1.9600	2.0400	-0.488%	70,451	+71.078%
2025-05-08	1.9500	2.0700	1.9500	2.0500	+4.061%	139,862	+70.244%
2025-05-07	1.9600	1.9700	1.9050	1.9700	+2.604%	75,591	+77.157%
2025-05-06	2.0200	2.0300	1.9050	1.9200	-5.419%	136,923	+81.771%
2025-05-05	2.1000	2.1400	2.0100	2.0300	-1.168%	253,561	+71.921%
2025-05-02	2.0900	2.1000	2.0300	2.0540	-1.250%	96,587	+69.912%
2025-05-01	2.1100	2.1300	2.0278	2.0800	-1.887%	74,205	+67.788%
2025-04-30	2.0800	2.1200	1.9700	2.1200	+3.163%	243,181	+64.623%
2025-04-29	2.0700	2.1100	2.0500	2.0550	-2.143%	95,629	+69.830%
2025-04-28	2.1100	2.1100	2.0100	2.1000	+1.449%	58,704	+66.190%
2025-04-25	2.0700	2.0960	2.0300	2.0700	0.000%	65,449	+68.599%
2025-04-24	1.9800	2.1000	1.9501	2.0700	+4.545%	107,179	+68.599%
2025-04-23	1.9500	2.0700	1.9301	1.9800	+3.665%	54,702	+76.263%
2025-04-22	1.8800	1.9500	1.8753	1.9100	+2.139%	31,133	+82.723%
2025-04-21	1.8800	1.9700	1.8500	1.8700	-3.109%	94,198	+86.631%
2025-04-17	1.9400	1.9600	1.8900	1.9300	0.000%	63,766	+80.829%
2025-04-16	2.0000	2.0000	1.9200	1.9300	-2.030%	38,705	+80.829%
2025-04-15	2.0300	2.1200	1.9625	1.9700	-2.956%	131,979	+77.157%
2025-04-14	2.0500	2.1400	2.0100	2.0300	-0.976%	95,044	+71.921%
2025-04-11	1.8000	2.0800	1.8000	2.0500	+14.525%	213,146	+70.244%
2025-04-10	1.7800	1.7999	1.7100	1.7900	+0.562%	46,372	+94.972%
2025-04-09	1.7000	1.8400	1.6300	1.7800	+4.094%	107,336	+96.067%
2025-04-08	1.9200	1.9200	1.6900	1.7100	-5.525%	116,885	+104.094%
2025-04-07	1.6600	2.0000	1.5800	1.8100	+1.117%	242,558	+92.818%
2025-04-04	1.8500	1.8500	1.7600	1.7900	-4.278%	180,118	+94.972%
2025-04-03	1.9500	1.9500	1.8100	1.8700	-6.965%	171,470	+86.631%
2025-04-02	2.0000	2.0700	1.8900	2.0100	+3.608%	175,509	+73.632%
2025-04-01	2.0600	2.1000	1.9034	1.9400	-5.366%	162,390	+79.897%
2025-03-31	2.0400	2.1200	1.9800	2.0500	+0.985%	223,706	+70.244%
2025-03-28	2.0700	2.1000	1.9500	2.0300	-1.932%	175,586	+71.921%
2025-03-27	2.0300	2.0900	1.9867	2.0700	0.000%	113,826	+68.599%
2025-03-26	2.0400	2.0800	1.9500	2.0700	+2.985%	145,584	+68.599%
2025-03-25	2.0100	2.0700	1.9900	2.0100	-2.899%	160,582	+73.632%
2025-03-24	2.2000	2.2000	2.0000	2.0700	-0.481%	200,824	+68.599%
2025-03-21	2.0900	2.1200	2.0300	2.0800	+0.483%	189,764	+67.788%
2025-03-20	2.1800	2.1800	2.0200	2.0700	-5.046%	301,789	+68.599%
2025-03-19	2.2100	2.2500	2.0300	2.1800	-0.909%	139,572	+60.092%
2025-03-18	2.0300	2.2200	2.0300	2.2000	+7.317%	186,298	+58.636%
2025-03-17	2.3500	2.4100	2.0200	2.0500	-12.766%	538,987	+70.244%
2025-03-14	2.0900	2.4050	2.0800	2.3500	+13.527%	260,951	+48.511%
2025-03-13	2.1725	2.1800	1.9800	2.0700	-2.817%	129,400	+68.599%
2025-03-12	2.1700	2.1700	2.0150	2.1300	+0.472%	109,331	+63.850%
2025-03-11	2.0500	2.1400	1.9500	2.1200	+2.415%	100,262	+64.623%
2025-03-10	2.1300	2.1700	2.0150	2.0700	-4.608%	152,469	+68.599%
2025-03-07	2.1400	2.2050	2.0510	2.1700	+0.463%	126,670	+60.829%
2025-03-06	2.1400	2.2800	2.0600	2.1600	+0.935%	116,544	+61.574%
2025-03-05	2.1500	2.1500	2.0250	2.1400	+0.943%	128,674	+63.084%

.dark-mode .Qv5S8B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qv5S8B{ color: #333333; background-color: white; border: 2px solid #333333; }NRXPNRX Pharmaceuticals, Inc. Common Stockstock NASDAQ

NRXP
NRX Pharmaceuticals, Inc. Common Stock
stock NASDAQ