5 DAY PERFORMANCE
-9.68%
1 MONTH PERFORMANCE
+11.11%
3 MONTH PERFORMANCE
-15.15%
6 MONTH PERFORMANCE
-47.17%
YEAR-TO-DATE PERFORMANCE
-69.57%
1 YEAR PERFORMANCE
-69.03%
NRx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $1.52 | $1.41 (-7.57%) | $1.53 | $1.40 | 215,567 | $15.97 M |
| 12/20/2024 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.46 | 376,895 | $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 |
| 10/22/2024 | $1.24 | $1.20 (-3.23%) | $1.29 | $1.12 | 342,300 | $12.62 M |
| 10/21/2024 | $1.24 | $1.24 (0%) | $1.34 | $1.23 | 411,200 | $13.04 M |
| 10/18/2024 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.24 | 36,414 | $13.15 M |
| 10/17/2024 | $1.25 | $1.26 (0.8%) | $1.30 | $1.16 | 202,727 | $13.25 M |
| 10/16/2024 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.10 | 208,755 | $12.94 M |
| 10/15/2024 | $1.34 | $1.20 (-10.45%) | $1.34 | $1.18 | 159,900 | $12.62 M |
| 10/14/2024 | $1.41 | $1.32 (-6.38%) | $1.44 | $1.30 | 110,000 | $13.88 M |
| 10/11/2024 | $1.35 | $1.37 (1.48%) | $1.40 | $1.35 | 90,200 | $14.41 M |
| 10/10/2024 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.33 | 146,908 | $14.51 M |
| 10/09/2024 | $1.47 | $1.47 (0%) | $1.49 | $1.45 | 42,300 | $15.46 M |
| 10/08/2024 | $1.51 | $1.48 (-1.99%) | $1.54 | $1.46 | 52,123 | $15.57 M |
| 10/07/2024 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.45 | 73,000 | $15.78 M |
| 10/04/2024 | $1.55 | $1.54 (-0.65%) | $1.57 | $1.49 | 60,900 | $16.20 M |
| 10/03/2024 | $1.67 | $1.53 (-8.38%) | $1.67 | $1.53 | 57,631 | $16.09 M |
| 10/02/2024 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.56 | 80,700 | $16.72 M |
| 10/01/2024 | $1.71 | $1.61 (-5.85%) | $1.74 | $1.61 | 91,100 | $16.93 M |
| 09/30/2024 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.65 | 84,722 | $17.77 M |
| 09/27/2024 | $1.68 | $1.75 (4.17%) | $1.77 | $1.68 | 59,839 | $18.41 M |
| 09/26/2024 | $1.68 | $1.70 (1.19%) | $1.72 | $1.64 | 35,900 | $17.88 M |
| 09/25/2024 | $1.63 | $1.68 (3.07%) | $1.68 | $1.60 | 36,130 | $17.67 M |
| 09/24/2024 | $1.64 | $1.61 (-1.83%) | $1.68 | $1.60 | 57,558 | $16.93 M |
| 09/23/2024 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.63 | 78,743 | $17.35 M |