NRx Pharmaceuticals, Inc. (NRXP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 67,400 |
| 23 Mar 2023 | 0.7100 | 0.7200 | 0.6890 | 0.7000 | 0.7000 | 107,900 |
| 22 Mar 2023 | 0.6900 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 136,400 |
| 21 Mar 2023 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 149,100 |
| 20 Mar 2023 | 0.7110 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 139,500 |
| 17 Mar 2023 | 0.7000 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 124,300 |
| 16 Mar 2023 | 0.7100 | 0.7100 | 0.6800 | 0.6870 | 0.6870 | 113,200 |
| 15 Mar 2023 | 0.6700 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 172,100 |
| 14 Mar 2023 | 0.6940 | 0.7300 | 0.6940 | 0.6940 | 0.6940 | 137,600 |
| 13 Mar 2023 | 0.6640 | 0.6900 | 0.6500 | 0.6630 | 0.6630 | 93,500 |
| 10 Mar 2023 | 0.7100 | 0.7200 | 0.6580 | 0.6700 | 0.6700 | 141,100 |
| 09 Mar 2023 | 0.7390 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 109,600 |
| 08 Mar 2023 | 0.7100 | 0.7490 | 0.7100 | 0.7200 | 0.7200 | 138,500 |
| 07 Mar 2023 | 0.7960 | 0.8000 | 0.7100 | 0.7200 | 0.7200 | 226,700 |
| 06 Mar 2023 | 0.7940 | 0.8000 | 0.7700 | 0.7770 | 0.7770 | 178,000 |
| 03 Mar 2023 | 0.8300 | 0.8340 | 0.7710 | 0.8000 | 0.8000 | 145,600 |
| 02 Mar 2023 | 0.9000 | 0.9000 | 0.7600 | 0.7700 | 0.7700 | 594,900 |
| 01 Mar 2023 | 1.0200 | 1.0500 | 0.8900 | 0.9300 | 0.9300 | 332,000 |
| 28 Feb 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 63,700 |
| 27 Feb 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 56,900 |
| 24 Feb 2023 | 1.0500 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 90,200 |
| 23 Feb 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 129,100 |
| 22 Feb 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 99,000 |
| 21 Feb 2023 | 1.1400 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 95,900 |
| 17 Feb 2023 | 1.0600 | 1.1600 | 1.0500 | 1.1100 | 1.1100 | 168,000 |
| 16 Feb 2023 | 1.0800 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 98,100 |
| 15 Feb 2023 | 1.0900 | 1.1300 | 1.0200 | 1.0700 | 1.0700 | 177,300 |
| 14 Feb 2023 | 1.1200 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 125,000 |
| 13 Feb 2023 | 1.1200 | 1.1700 | 1.1060 | 1.1400 | 1.1400 | 83,700 |
| 10 Feb 2023 | 1.1000 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 140,400 |
| 09 Feb 2023 | 1.1300 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 149,800 |
| 08 Feb 2023 | 1.1500 | 1.2200 | 1.0700 | 1.1000 | 1.1000 | 336,300 |
| 07 Feb 2023 | 1.2600 | 1.2800 | 1.1600 | 1.2300 | 1.2300 | 151,100 |
| 06 Feb 2023 | 1.2300 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 73,500 |
| 03 Feb 2023 | 1.2400 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 134,900 |
| 02 Feb 2023 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 205,900 |
| 01 Feb 2023 | 1.1800 | 1.2300 | 1.1710 | 1.1800 | 1.1800 | 75,400 |
| 31 Jan 2023 | 1.2500 | 1.2900 | 1.1500 | 1.1700 | 1.1700 | 201,800 |
| 30 Jan 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 122,900 |
| 27 Jan 2023 | 1.2200 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 246,900 |
| 26 Jan 2023 | 1.2800 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 79,800 |
| 25 Jan 2023 | 1.2700 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 109,900 |
| 24 Jan 2023 | 1.2500 | 1.3100 | 1.2200 | 1.2800 | 1.2800 | 192,000 |
| 23 Jan 2023 | 1.3000 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 186,600 |
| 20 Jan 2023 | 1.2300 | 1.3150 | 1.2210 | 1.3000 | 1.3000 | 205,900 |
| 19 Jan 2023 | 1.2800 | 1.3000 | 1.1900 | 1.2600 | 1.2600 | 1,340,000 |
| 18 Jan 2023 | 1.3100 | 1.3500 | 1.1900 | 1.2500 | 1.2500 | 169,600 |
| 17 Jan 2023 | 1.3800 | 1.3870 | 1.2820 | 1.3400 | 1.3400 | 197,100 |
| 13 Jan 2023 | 1.3200 | 1.4100 | 1.3000 | 1.4000 | 1.4000 | 376,700 |
| 12 Jan 2023 | 1.3000 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 161,900 |
| 11 Jan 2023 | 1.2900 | 1.3350 | 1.2200 | 1.2900 | 1.2900 | 290,400 |
| 10 Jan 2023 | 1.1700 | 1.2800 | 1.1500 | 1.2500 | 1.2500 | 311,900 |
| 09 Jan 2023 | 1.1400 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 223,600 |
| 06 Jan 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 134,900 |
| 05 Jan 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 177,300 |
| 04 Jan 2023 | 1.1100 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 297,000 |
| 03 Jan 2023 | 1.1400 | 1.2800 | 1.1200 | 1.2100 | 1.2100 | 1,396,200 |
| 30 Dec 2022 | 1.0900 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 248,000 |
| 29 Dec 2022 | 1.0800 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 150,400 |
| 28 Dec 2022 | 1.1400 | 1.2000 | 1.0590 | 1.1000 | 1.1000 | 222,000 |
| 27 Dec 2022 | 1.1000 | 1.1800 | 1.0300 | 1.1000 | 1.1000 | 235,600 |
| 23 Dec 2022 | 1.0600 | 1.1000 | 1.0470 | 1.0800 | 1.0800 | 169,800 |
| 22 Dec 2022 | 1.1100 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 170,400 |
| 21 Dec 2022 | 1.1400 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 123,300 |
| 20 Dec 2022 | 1.0700 | 1.2200 | 1.0700 | 1.1400 | 1.1400 | 389,800 |
| 19 Dec 2022 | 1.2000 | 1.2210 | 1.0300 | 1.0700 | 1.0700 | 419,100 |
| 16 Dec 2022 | 1.0700 | 1.2200 | 1.0100 | 1.1500 | 1.1500 | 772,300 |
| 15 Dec 2022 | 1.1100 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 182,300 |
| 14 Dec 2022 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 171,800 |
| 13 Dec 2022 | 1.2300 | 1.2900 | 1.0500 | 1.1000 | 1.1000 | 805,500 |
| 12 Dec 2022 | 1.3400 | 1.3860 | 1.2300 | 1.2400 | 1.2400 | 329,800 |
| 09 Dec 2022 | 1.4100 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 278,000 |
| 08 Dec 2022 | 1.4100 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 250,600 |
| 07 Dec 2022 | 1.4400 | 1.4600 | 1.3100 | 1.4400 | 1.4400 | 311,000 |
| 06 Dec 2022 | 1.4200 | 1.4700 | 1.3930 | 1.4600 | 1.4600 | 448,400 |
| 05 Dec 2022 | 1.4000 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 211,200 |
| 02 Dec 2022 | 1.4700 | 1.4700 | 1.3000 | 1.3800 | 1.3800 | 415,700 |
| 01 Dec 2022 | 1.5000 | 1.5000 | 1.4010 | 1.4800 | 1.4800 | 371,800 |
| 30 Nov 2022 | 1.4600 | 1.5100 | 1.4100 | 1.4400 | 1.4400 | 546,900 |
| 29 Nov 2022 | 1.3000 | 1.5400 | 1.2600 | 1.3800 | 1.3800 | 1,531,100 |
| 28 Nov 2022 | 1.1300 | 1.3100 | 1.1290 | 1.2500 | 1.2500 | 1,059,800 |
| 25 Nov 2022 | 1.0900 | 1.1500 | 1.0680 | 1.1500 | 1.1500 | 176,800 |
| 23 Nov 2022 | 1.0900 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 179,100 |
| 22 Nov 2022 | 1.1200 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 450,400 |
| 21 Nov 2022 | 1.1400 | 1.1800 | 0.9650 | 1.0050 | 1.0050 | 468,300 |
| 18 Nov 2022 | 1.2400 | 1.3400 | 1.1000 | 1.1400 | 1.1400 | 858,800 |
| 17 Nov 2022 | 1.0800 | 1.3100 | 1.0000 | 1.2200 | 1.2200 | 1,378,500 |
| 16 Nov 2022 | 0.9400 | 1.0700 | 0.9050 | 1.0500 | 1.0500 | 992,500 |
| 15 Nov 2022 | 0.9100 | 0.9600 | 0.9000 | 0.9320 | 0.9320 | 133,400 |
| 14 Nov 2022 | 1.0000 | 1.0000 | 0.8700 | 0.9000 | 0.9000 | 496,700 |
| 11 Nov 2022 | 0.8780 | 1.0300 | 0.8700 | 1.0000 | 1.0000 | 602,600 |
| 10 Nov 2022 | 0.8700 | 0.8880 | 0.8500 | 0.8820 | 0.8820 | 111,500 |
| 09 Nov 2022 | 0.9040 | 0.9040 | 0.8590 | 0.8700 | 0.8700 | 259,800 |
| 08 Nov 2022 | 0.8800 | 0.8900 | 0.8300 | 0.8550 | 0.8550 | 139,700 |
| 07 Nov 2022 | 0.8500 | 0.9130 | 0.8450 | 0.8850 | 0.8850 | 199,700 |
| 04 Nov 2022 | 0.8900 | 0.8970 | 0.8120 | 0.8300 | 0.8300 | 225,900 |
| 03 Nov 2022 | 0.9150 | 0.9450 | 0.8700 | 0.8930 | 0.8930 | 222,300 |
| 02 Nov 2022 | 0.9100 | 0.9400 | 0.8620 | 0.9190 | 0.9190 | 324,400 |
| 01 Nov 2022 | 0.8100 | 0.9500 | 0.8000 | 0.9300 | 0.9300 | 472,700 |
| 31 Oct 2022 | 0.8200 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 113,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
