NRx Pharmaceuticals, Inc. (NRXP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 1.6999 | 1.7899 | 1.6800 | 1.6900 | 1.6900 | 167,749 |
| 10 Sept 2024 | 1.7000 | 1.7500 | 1.6650 | 1.7400 | 1.7400 | 32,600 |
| 09 Sept 2024 | 1.6500 | 1.7170 | 1.6150 | 1.6900 | 1.6900 | 40,300 |
| 06 Sept 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 32,100 |
| 05 Sept 2024 | 1.6500 | 1.6580 | 1.5900 | 1.6500 | 1.6500 | 35,300 |
| 04 Sept 2024 | 1.6600 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 42,400 |
| 03 Sept 2024 | 1.8700 | 1.8710 | 1.6200 | 1.6450 | 1.6450 | 121,900 |
| 30 Aug 2024 | 1.8100 | 1.9100 | 1.7500 | 1.8700 | 1.8700 | 51,800 |
| 29 Aug 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 43,700 |
| 28 Aug 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8800 | 1.8800 | 72,000 |
| 27 Aug 2024 | 1.9900 | 2.0700 | 1.8600 | 1.9300 | 1.9300 | 93,900 |
| 26 Aug 2024 | 2.0900 | 2.0900 | 1.8200 | 1.8900 | 1.8900 | 394,600 |
| 23 Aug 2024 | 2.1100 | 2.1400 | 2.0500 | 2.0800 | 2.0800 | 38,000 |
| 22 Aug 2024 | 2.0000 | 2.0800 | 1.9300 | 2.0400 | 2.0400 | 32,000 |
| 21 Aug 2024 | 1.8600 | 2.0000 | 1.8420 | 1.9000 | 1.9000 | 74,800 |
| 20 Aug 2024 | 1.7100 | 1.8500 | 1.7000 | 1.8300 | 1.8300 | 50,000 |
| 19 Aug 2024 | 1.8000 | 1.8000 | 1.6810 | 1.7340 | 1.7340 | 120,500 |
| 16 Aug 2024 | 1.8300 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 62,600 |
| 15 Aug 2024 | 1.9250 | 1.9250 | 1.7300 | 1.7400 | 1.7400 | 82,800 |
| 14 Aug 2024 | 1.9000 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 90,900 |
| 13 Aug 2024 | 1.9300 | 2.1400 | 1.9000 | 1.9000 | 1.9000 | 241,800 |
| 12 Aug 2024 | 2.0800 | 2.1300 | 1.9900 | 2.0500 | 2.0500 | 22,900 |
| 09 Aug 2024 | 1.9500 | 2.1400 | 1.9500 | 2.0200 | 2.0200 | 18,000 |
| 08 Aug 2024 | 1.9860 | 2.0700 | 1.9680 | 2.0700 | 2.0700 | 19,400 |
| 07 Aug 2024 | 2.1350 | 2.1500 | 1.9500 | 1.9500 | 1.9500 | 65,400 |
| 06 Aug 2024 | 2.0800 | 2.1500 | 2.0200 | 2.0200 | 2.0200 | 19,000 |
| 05 Aug 2024 | 2.0800 | 2.1100 | 1.9100 | 2.0100 | 2.0100 | 99,600 |
| 02 Aug 2024 | 2.2900 | 2.3300 | 2.1000 | 2.1200 | 2.1200 | 49,800 |
| 01 Aug 2024 | 2.3500 | 2.4000 | 2.1500 | 2.1500 | 2.1500 | 76,000 |
| 31 Jul 2024 | 2.2700 | 2.3790 | 2.2600 | 2.2900 | 2.2900 | 30,300 |
| 30 Jul 2024 | 2.3600 | 2.4900 | 2.2600 | 2.2600 | 2.2600 | 58,800 |
| 29 Jul 2024 | 2.4200 | 2.5500 | 2.3500 | 2.3600 | 2.3600 | 166,800 |
| 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 |
| *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.