5 DAY PERFORMANCE
-26.68%
1 MONTH PERFORMANCE
+107.04%
3 MONTH PERFORMANCE
+142.98%
6 MONTH PERFORMANCE
+21.49%
YEAR-TO-DATE PERFORMANCE
+33.64%
1 YEAR PERFORMANCE
-30.00%
NRx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $3.48 | $2.93 (-15.8%) | $3.55 | $2.84 | 1.08 M | $32.15 M |
| 01/22/2025 | $3.43 | $3.48 (1.46%) | $3.90 | $3.42 | 530,981 | $38.19 M |
| 01/21/2025 | $4.02 | $3.53 (-12.19%) | $4.02 | $3.41 | 864,600 | $38.74 M |
| 01/17/2025 | $4.12 | $4.01 (-2.67%) | $4.28 | $3.60 | 1.07 M | $44.00 M |
| 01/16/2025 | $4.31 | $4.26 (-1.16%) | $4.48 | $4.05 | 719,772 | $46.75 M |
| 01/15/2025 | $4.91 | $4.49 (-8.55%) | $5.01 | $4.08 | 1.19 M | $49.27 M |
| 01/14/2025 | $4.83 | $5.10 (5.59%) | $5.40 | $4.34 | 1.31 M | $55.97 M |
| 01/13/2025 | $4.93 | $4.91 (-0.41%) | $6.01 | $4.70 | 3.21 M | $53.88 M |
| 01/10/2025 | $3.76 | $4.85 (28.99%) | $4.92 | $3.72 | 2.55 M | $53.22 M |
| 01/08/2025 | $4.78 | $3.76 (-21.34%) | $4.79 | $3.20 | 2.86 M | $41.26 M |
| 01/07/2025 | $3.80 | $4.66 (22.63%) | $4.85 | $3.67 | 4.62 M | $51.14 M |
| 01/06/2025 | $2.92 | $3.51 (20.21%) | $3.80 | $2.69 | 4.14 M | $38.52 M |
| 01/03/2025 | $3.13 | $2.69 (-14.06%) | $3.74 | $2.60 | 5.02 M | $29.52 M |
| 01/02/2025 | $2.12 | $2.99 (41.04%) | $3.40 | $2.10 | 10.45 M | $32.81 M |
| 12/31/2024 | $1.55 | $2.20 (41.94%) | $2.58 | $1.47 | 12.74 M | $24.14 M |
| 12/30/2024 | $1.52 | $1.53 (0.66%) | $1.55 | $1.43 | 1.24 M | $16.79 M |
| 12/27/2024 | $1.55 | $1.51 (-2.58%) | $1.56 | $1.41 | 466,617 | $16.57 M |
| 12/26/2024 | $1.62 | $1.53 (-5.56%) | $1.95 | $1.46 | 1.77 M | $16.79 M |
| 12/24/2024 | $1.45 | $1.57 (8.28%) | $1.79 | $1.42 | 1.00 M | $17.23 M |
| 12/23/2024 | $1.52 | $1.42 (-6.58%) | $1.53 | $1.40 | 250,500 | $15.58 M |
| 12/20/2024 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.46 | 380,130 | $16.46 M |
| 12/19/2024 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.46 | 280,120 | $16.68 M |
| 12/18/2024 | $1.85 | $1.55 (-16.22%) | $1.85 | $1.45 | 1.41 M | $17.01 M |
| 12/17/2024 | $1.26 | $1.64 (30.16%) | $1.68 | $1.21 | 1.29 M | $18.00 M |
| 12/16/2024 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.17 | 150,600 | $13.17 M |
| 12/13/2024 | $1.18 | $1.20 (1.69%) | $1.23 | $1.18 | 200,468 | $13.17 M |
| 12/12/2024 | $1.18 | $1.20 (1.69%) | $1.21 | $1.17 | 124,610 | $13.17 M |
| 12/11/2024 | $1.19 | $1.19 (0%) | $1.20 | $1.15 | 108,337 | $13.06 M |
| 12/10/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.16 | 209,400 | $13.28 M |
| 12/09/2024 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.19 | 230,400 | $13.28 M |
| 12/06/2024 | $1.17 | $1.22 (4.27%) | $1.22 | $1.17 | 76,739 | $13.39 M |
| 12/05/2024 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.16 | 154,611 | $13.06 M |
| 12/04/2024 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.15 | 252,001 | $13.39 M |
| 12/03/2024 | $1.33 | $1.26 (-5.26%) | $1.38 | $1.25 | 172,812 | $13.83 M |
| 12/02/2024 | $1.33 | $1.35 (1.5%) | $1.37 | $1.29 | 376,683 | $14.81 M |
| 11/29/2024 | $1.30 | $1.31 (0.77%) | $1.34 | $1.29 | 75,247 | $14.38 M |
| 11/27/2024 | $1.27 | $1.29 (1.57%) | $1.31 | $1.26 | 39,824 | $14.16 M |
| 11/26/2024 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.26 | 80,765 | $13.94 M |
| 11/25/2024 | $1.26 | $1.31 (3.97%) | $1.47 | $1.26 | 648,100 | $14.38 M |
| 11/22/2024 | $1.24 | $1.26 (1.61%) | $1.27 | $1.21 | 79,899 | $13.83 M |
| 11/21/2024 | $1.20 | $1.23 (2.5%) | $1.23 | $1.19 | 96,648 | $13.50 M |
| 11/20/2024 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 68,900 | $13.28 M |
| 11/19/2024 | $1.30 | $1.23 (-5.38%) | $1.32 | $1.13 | 296,600 | $13.50 M |
| 11/18/2024 | $1.24 | $1.30 (4.84%) | $1.36 | $1.17 | 491,716 | $14.27 M |
| 11/15/2024 | $1.16 | $1.19 (2.59%) | $1.20 | $1.13 | 102,989 | $13.06 M |
| 11/14/2024 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.12 | 149,640 | $12.73 M |
| 11/13/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.24 | 71,617 | $13.72 M |
| 11/12/2024 | $1.23 | $1.26 (2.44%) | $1.29 | $1.23 | 113,729 | $13.83 M |
| 11/11/2024 | $1.31 | $1.27 (-3.05%) | $1.35 | $1.24 | 214,400 | $13.94 M |
| 11/08/2024 | $1.30 | $1.32 (1.54%) | $1.33 | $1.28 | 128,551 | $13.88 M |
| 11/07/2024 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.26 | 123,496 | $13.67 M |
| 11/06/2024 | $1.27 | $1.31 (3.15%) | $1.32 | $1.25 | 67,512 | $13.78 M |
| 11/05/2024 | $1.32 | $1.27 (-3.79%) | $1.35 | $1.27 | 73,600 | $13.36 M |
| 11/04/2024 | $1.38 | $1.32 (-4.35%) | $1.44 | $1.31 | 179,205 | $13.88 M |
| 11/01/2024 | $1.35 | $1.39 (2.96%) | $1.39 | $1.32 | 25,700 | $14.62 M |
| 10/31/2024 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.23 | 254,505 | $14.41 M |
| 10/30/2024 | $1.28 | $1.43 (11.72%) | $1.44 | $1.26 | 412,800 | $15.04 M |
| 10/29/2024 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 98,052 | $13.36 M |
| 10/28/2024 | $1.25 | $1.29 (3.2%) | $1.30 | $1.21 | 183,000 | $13.57 M |
| 10/25/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 62,632 | $12.73 M |
| 10/24/2024 | $1.20 | $1.21 (0.83%) | $1.21 | $1.19 | 92,147 | $12.73 M |
| 10/23/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.17 | 57,851 | $12.73 M |