NRx Pharmaceuticals, Inc. (NRXP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2.5000 | 2.5000 | 2.3800 | 2.4100 | 2.4100 | 13,900 |
| 25 Jul 2024 | 2.4000 | 2.4700 | 2.3400 | 2.3400 | 2.3400 | 38,900 |
| 24 Jul 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4300 | 2.4300 | 20,900 |
| 23 Jul 2024 | 2.2800 | 2.4700 | 2.2200 | 2.4200 | 2.4200 | 48,600 |
| 22 Jul 2024 | 2.3600 | 2.3790 | 2.2500 | 2.3400 | 2.3400 | 37,900 |
| 19 Jul 2024 | 2.3300 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 14,500 |
| 18 Jul 2024 | 2.4900 | 2.4900 | 2.3000 | 2.3300 | 2.3300 | 44,500 |
| 17 Jul 2024 | 2.4600 | 2.5230 | 2.3500 | 2.3800 | 2.3800 | 32,000 |
| 16 Jul 2024 | 2.4000 | 2.5500 | 2.4000 | 2.5000 | 2.5000 | 95,800 |
| 15 Jul 2024 | 2.4100 | 2.4900 | 2.3100 | 2.3900 | 2.3900 | 104,000 |
| 12 Jul 2024 | 2.3900 | 2.5500 | 2.3800 | 2.4800 | 2.4800 | 50,600 |
| 11 Jul 2024 | 2.4200 | 2.5000 | 2.3800 | 2.4200 | 2.4200 | 39,700 |
| 10 Jul 2024 | 2.1500 | 2.4590 | 2.1500 | 2.3600 | 2.3600 | 203,800 |
| 09 Jul 2024 | 2.3900 | 2.3900 | 2.1500 | 2.1500 | 2.1500 | 80,200 |
| 08 Jul 2024 | 2.4200 | 2.4300 | 2.2800 | 2.3200 | 2.3200 | 72,900 |
| 05 Jul 2024 | 2.6600 | 2.6600 | 2.4250 | 2.4900 | 2.4900 | 53,300 |
| 03 Jul 2024 | 2.6100 | 2.6900 | 2.5800 | 2.5800 | 2.5800 | 20,700 |
| 02 Jul 2024 | 2.5700 | 2.6900 | 2.5310 | 2.6000 | 2.6000 | 35,000 |
| 01 Jul 2024 | 2.4400 | 2.7000 | 2.4400 | 2.5800 | 2.5800 | 67,200 |
| 28 Jun 2024 | 2.5800 | 2.6900 | 2.4000 | 2.4400 | 2.4400 | 110,100 |
| 27 Jun 2024 | 2.5000 | 2.7660 | 2.4200 | 2.6200 | 2.6200 | 68,700 |
| 26 Jun 2024 | 2.5200 | 2.6000 | 2.3500 | 2.4100 | 2.4100 | 132,700 |
| 25 Jun 2024 | 2.6000 | 2.7370 | 2.5900 | 2.6900 | 2.6900 | 28,000 |
| 24 Jun 2024 | 2.6800 | 2.8100 | 2.5700 | 2.6700 | 2.6700 | 104,600 |
| 21 Jun 2024 | 2.9000 | 2.9600 | 2.6400 | 2.6500 | 2.6500 | 119,200 |
| 20 Jun 2024 | 3.0500 | 3.1000 | 2.7800 | 2.9000 | 2.9000 | 86,500 |
| 18 Jun 2024 | 3.0700 | 3.1700 | 3.0200 | 3.0500 | 3.0500 | 41,300 |
| 17 Jun 2024 | 3.0400 | 3.1900 | 3.0400 | 3.0700 | 3.0700 | 52,600 |
| 14 Jun 2024 | 3.4600 | 3.4600 | 3.0000 | 3.0300 | 3.0300 | 182,800 |
| 13 Jun 2024 | 3.3600 | 3.5200 | 3.2900 | 3.4400 | 3.4400 | 31,900 |
| 12 Jun 2024 | 3.3700 | 3.4300 | 3.3250 | 3.3800 | 3.3800 | 40,600 |
| 11 Jun 2024 | 3.2700 | 3.3990 | 3.2100 | 3.3200 | 3.3200 | 63,200 |
| 10 Jun 2024 | 3.2000 | 3.3850 | 3.0400 | 3.1800 | 3.1800 | 87,600 |
| 07 Jun 2024 | 3.3500 | 3.4000 | 3.2000 | 3.2100 | 3.2100 | 95,300 |
| 06 Jun 2024 | 3.5400 | 3.6600 | 3.4000 | 3.4000 | 3.4000 | 136,000 |
| 05 Jun 2024 | 3.3500 | 3.7090 | 3.3200 | 3.5600 | 3.5600 | 199,500 |
| 04 Jun 2024 | 3.9000 | 3.9700 | 3.4800 | 3.5400 | 3.5400 | 231,400 |
| 03 Jun 2024 | 3.9500 | 4.2100 | 3.8000 | 3.8700 | 3.8700 | 298,700 |
| 31 May 2024 | 3.6700 | 3.8900 | 3.6500 | 3.8100 | 3.8100 | 64,900 |
| 30 May 2024 | 3.8100 | 3.8700 | 3.6500 | 3.6800 | 3.6800 | 124,800 |
| 29 May 2024 | 3.8400 | 4.0300 | 3.7600 | 3.8100 | 3.8100 | 238,800 |
| 28 May 2024 | 3.9700 | 4.0290 | 3.7600 | 3.8300 | 3.8300 | 133,600 |
| 24 May 2024 | 3.6400 | 4.0300 | 3.5500 | 3.9500 | 3.9500 | 164,500 |
| 23 May 2024 | 3.9500 | 3.9500 | 3.5850 | 3.6200 | 3.6200 | 122,500 |
| 22 May 2024 | 3.8900 | 4.0500 | 3.7600 | 3.9000 | 3.9000 | 79,400 |
| 21 May 2024 | 4.0500 | 4.4900 | 3.7800 | 3.8600 | 3.8600 | 340,300 |
| 20 May 2024 | 3.5000 | 4.2100 | 3.5000 | 4.0600 | 4.0600 | 379,600 |
| 17 May 2024 | 3.5500 | 3.7900 | 3.4500 | 3.5400 | 3.5400 | 203,700 |
| 16 May 2024 | 3.2500 | 3.9890 | 3.2500 | 3.5200 | 3.5200 | 920,000 |
| 15 May 2024 | 3.2300 | 3.2500 | 3.0200 | 3.2300 | 3.2300 | 182,100 |
| 14 May 2024 | 3.0100 | 3.2900 | 2.9310 | 3.1800 | 3.1800 | 271,400 |
| 13 May 2024 | 3.0600 | 3.0870 | 2.8700 | 2.9900 | 2.9900 | 170,700 |
| 10 May 2024 | 2.9300 | 3.1900 | 2.9000 | 3.0400 | 3.0400 | 361,200 |
| 09 May 2024 | 2.8000 | 3.1000 | 2.7400 | 2.9300 | 2.9300 | 590,400 |
| 08 May 2024 | 2.8300 | 2.9900 | 2.6740 | 2.8200 | 2.8200 | 399,800 |
| 07 May 2024 | 3.0600 | 3.2300 | 2.7400 | 2.8100 | 2.8100 | 1,069,400 |
| 06 May 2024 | 2.3200 | 3.7500 | 2.3200 | 3.0600 | 3.0600 | 9,310,700 |
| 03 May 2024 | 2.1300 | 2.4400 | 2.0100 | 2.1000 | 2.1000 | 268,000 |
| 02 May 2024 | 2.1200 | 2.2600 | 1.9000 | 2.0600 | 2.0600 | 252,500 |
| 01 May 2024 | 2.0600 | 2.3000 | 2.0200 | 2.1800 | 2.1800 | 611,400 |
| 30 Apr 2024 | 2.2800 | 2.9500 | 2.2700 | 2.5800 | 2.5800 | 937,600 |
| 29 Apr 2024 | 3.6000 | 3.8300 | 3.4000 | 3.5500 | 3.5500 | 367,400 |
| 26 Apr 2024 | 3.2600 | 3.6400 | 3.1600 | 3.5400 | 3.5400 | 280,100 |
| 25 Apr 2024 | 3.1000 | 3.1400 | 3.0100 | 3.1400 | 3.1400 | 102,000 |
| 24 Apr 2024 | 3.1300 | 3.1860 | 3.0300 | 3.1200 | 3.1200 | 97,900 |
| 23 Apr 2024 | 2.9600 | 3.1200 | 2.8600 | 3.0500 | 3.0500 | 106,500 |
| 22 Apr 2024 | 3.1000 | 3.1600 | 2.7200 | 3.0000 | 3.0000 | 211,600 |
| 19 Apr 2024 | 3.0700 | 3.2500 | 3.0000 | 3.0400 | 3.0400 | 232,000 |
| 18 Apr 2024 | 3.0300 | 3.2600 | 3.0000 | 3.0200 | 3.0200 | 768,800 |
| 17 Apr 2024 | 4.2600 | 4.3000 | 4.1200 | 4.1800 | 4.1800 | 128,800 |
| 16 Apr 2024 | 4.7500 | 4.7500 | 4.2400 | 4.3000 | 4.3000 | 275,800 |
| 15 Apr 2024 | 5.1800 | 5.1950 | 4.8500 | 4.9000 | 4.9000 | 205,900 |
| 12 Apr 2024 | 5.9800 | 6.0000 | 4.8900 | 5.1200 | 5.1200 | 1,122,300 |
| 11 Apr 2024 | 5.4900 | 5.6000 | 5.2700 | 5.5000 | 5.5000 | 161,300 |
| 10 Apr 2024 | 5.0800 | 5.6800 | 4.9000 | 5.5300 | 5.5300 | 174,000 |
| 09 Apr 2024 | 5.5100 | 5.5890 | 4.9000 | 5.1600 | 5.1600 | 158,800 |
| 08 Apr 2024 | 5.2800 | 5.6500 | 5.2800 | 5.4800 | 5.4800 | 326,800 |
| 05 Apr 2024 | 5.2400 | 5.4300 | 5.1100 | 5.3000 | 5.3000 | 143,500 |
| 04 Apr 2024 | 4.9200 | 5.4100 | 4.8600 | 5.2000 | 5.2000 | 269,700 |
| 03 Apr 2024 | 4.6500 | 4.8400 | 4.3900 | 4.7400 | 4.7400 | 164,300 |
| 02 Apr 2024 | 4.9300 | 5.2500 | 4.5990 | 5.0000 | 5.0000 | 163,700 |
| 02 Apr 2024 | 1:10 Stock split | |||||
| 01 Apr 2024 | 4.7000 | 5.4000 | 4.6200 | 5.2500 | 5.2500 | 171,570 |
| 28 Mar 2024 | 4.8000 | 5.4000 | 4.1600 | 4.7200 | 4.7200 | 257,560 |
| 27 Mar 2024 | 5.2900 | 5.5000 | 5.1000 | 5.3000 | 5.3000 | 36,050 |
| 26 Mar 2024 | 5.3800 | 5.5000 | 5.1000 | 5.1600 | 5.1600 | 54,400 |
| 25 Mar 2024 | 5.4900 | 5.8000 | 5.2100 | 5.3000 | 5.3000 | 76,680 |
| 22 Mar 2024 | 5.2000 | 6.0000 | 5.1000 | 5.6000 | 5.6000 | 357,300 |
| 21 Mar 2024 | 4.9000 | 5.2800 | 4.7000 | 5.0500 | 5.0500 | 104,810 |
| 20 Mar 2024 | 4.8000 | 4.9600 | 4.6000 | 4.8500 | 4.8500 | 68,640 |
| 19 Mar 2024 | 5.2700 | 5.4000 | 4.7200 | 4.8100 | 4.8100 | 110,070 |
| 18 Mar 2024 | 4.6700 | 5.7000 | 4.6000 | 5.1500 | 5.1500 | 197,910 |
| 15 Mar 2024 | 4.1200 | 4.7000 | 4.1200 | 4.5500 | 4.5500 | 95,120 |
| 14 Mar 2024 | 4.7000 | 4.8600 | 4.2500 | 4.2600 | 4.2600 | 75,430 |
| 13 Mar 2024 | 4.5000 | 4.9000 | 4.5000 | 4.6300 | 4.6300 | 148,380 |
| 12 Mar 2024 | 5.7700 | 5.7700 | 4.0500 | 4.3900 | 4.3900 | 606,590 |
| 11 Mar 2024 | 6.4000 | 7.2000 | 6.2000 | 6.6900 | 6.6900 | 374,930 |
| 08 Mar 2024 | 6.4100 | 6.5000 | 6.0000 | 6.1300 | 6.1300 | 196,960 |
| 07 Mar 2024 | 6.9000 | 7.0500 | 6.4800 | 6.5900 | 6.5900 | 177,980 |
| 06 Mar 2024 | 7.0000 | 7.3000 | 5.6500 | 7.0100 | 7.0100 | 496,890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.