5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-15.60%
3 MONTH PERFORMANCE
-9.36%
6 MONTH PERFORMANCE
-29.77%
YEAR-TO-DATE PERFORMANCE
-32.10%
1 YEAR PERFORMANCE
-24.90%
NRX Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.78 | $1.84 (3.37%) | $1.85 | $1.73 | 680.51 K | $40.91 M |
| 02/18/2026 | $1.79 | $1.78 (-0.56%) | $1.86 | $1.75 | 399.10 K | $39.57 M |
| 02/17/2026 | $1.80 | $1.80 (0%) | $1.85 | $1.73 | 478.20 K | $40.02 M |
| 02/13/2026 | $1.73 | $1.80 (4.05%) | $1.82 | $1.73 | 261.40 K | $40.02 M |
| 02/12/2026 | $1.84 | $1.73 (-5.98%) | $1.84 | $1.70 | 350.21 K | $38.46 M |
| 02/11/2026 | $1.88 | $1.82 (-3.19%) | $1.90 | $1.81 | 273.20 K | $40.46 M |
| 02/10/2026 | $1.96 | $1.88 (-4.08%) | $1.99 | $1.87 | 365.84 K | $41.79 M |
| 02/09/2026 | $1.94 | $1.99 (2.58%) | $2.00 | $1.82 | 469.93 K | $44.24 M |
| 02/06/2026 | $1.72 | $1.91 (11.05%) | $1.92 | $1.71 | 528.43 K | $42.46 M |
| 02/05/2026 | $1.83 | $1.68 (-8.2%) | $1.86 | $1.66 | 871.71 K | $37.35 M |
| 02/04/2026 | $2.03 | $1.84 (-9.36%) | $2.08 | $1.83 | 1.06 M | $40.91 M |
| 02/03/2026 | $2.16 | $2.04 (-5.56%) | $2.16 | $1.99 | 610.90 K | $45.35 M |
| 02/02/2026 | $2.10 | $2.15 (2.38%) | $2.17 | $2.09 | 272.60 K | $47.80 M |
| 01/30/2026 | $2.15 | $2.10 (-2.33%) | $2.16 | $2.10 | 380.66 K | $46.69 M |
| 01/29/2026 | $2.12 | $2.12 (0%) | $2.15 | $2.06 | 691.20 K | $47.13 M |
| 01/28/2026 | $2.22 | $2.11 (-4.95%) | $2.24 | $2.08 | 699.21 K | $46.91 M |
| 01/27/2026 | $2.13 | $2.24 (5.16%) | $2.24 | $2.04 | 969.55 K | $49.80 M |
| 01/26/2026 | $2.17 | $2.12 (-2.3%) | $2.17 | $2.09 | 438.19 K | $47.13 M |
| 01/23/2026 | $2.30 | $2.17 (-5.65%) | $2.34 | $2.17 | 688.91 K | $48.24 M |
| 01/22/2026 | $2.25 | $2.34 (4%) | $2.38 | $2.24 | 615.94 K | $52.02 M |
| 01/21/2026 | $2.20 | $2.26 (2.73%) | $2.26 | $2.18 | 395.90 K | $50.24 M |
| 01/20/2026 | $2.23 | $2.18 (-2.24%) | $2.24 | $2.12 | 1.03 M | $48.46 M |
| 01/16/2026 | $2.18 | $2.27 (4.13%) | $2.38 | $2.15 | 1.51 M | $50.46 M |
| 01/15/2026 | $2.16 | $2.15 (-0.46%) | $2.25 | $2.08 | 1.61 M | $47.80 M |
| 01/14/2026 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.00 | 22.03 M | $47.80 M |
| 01/13/2026 | $2.23 | $2.13 (-4.48%) | $2.24 | $2.11 | 494.50 K | $47.35 M |
| 01/12/2026 | $2.22 | $2.22 (0%) | $2.25 | $2.07 | 570.90 K | $49.35 M |
| 01/09/2026 | $2.35 | $2.22 (-5.53%) | $2.38 | $2.19 | 541.12 K | $49.35 M |
| 01/08/2026 | $2.43 | $2.33 (-4.12%) | $2.44 | $2.29 | 485.00 K | $51.80 M |
| 01/07/2026 | $2.36 | $2.45 (3.81%) | $2.48 | $2.35 | 359.03 K | $54.47 M |
| 01/06/2026 | $2.37 | $2.39 (0.84%) | $2.45 | $2.33 | 602.20 K | $53.13 M |
| 01/05/2026 | $2.62 | $2.41 (-8.02%) | $2.62 | $2.36 | 1.27 M | $53.58 M |
| 01/02/2026 | $2.75 | $2.62 (-4.73%) | $2.77 | $2.55 | 702.33 K | $58.25 M |
| 12/31/2025 | $2.73 | $2.71 (-0.73%) | $2.73 | $2.54 | 620.10 K | $60.25 M |
| 12/30/2025 | $2.58 | $2.63 (1.94%) | $2.65 | $2.56 | 268.71 K | $58.47 M |
| 12/29/2025 | $2.59 | $2.60 (0.39%) | $2.67 | $2.46 | 498.57 K | $57.80 M |
| 12/26/2025 | $2.46 | $2.56 (4.07%) | $2.58 | $2.40 | 499.92 K | $56.91 M |
| 12/24/2025 | $2.37 | $2.44 (2.95%) | $2.46 | $2.34 | 195.40 K | $54.24 M |
| 12/23/2025 | $2.38 | $2.39 (0.42%) | $2.43 | $2.31 | 337.92 K | $53.13 M |
| 12/22/2025 | $2.37 | $2.41 (1.69%) | $2.52 | $2.30 | 781.31 K | $53.58 M |
| 12/19/2025 | $2.20 | $2.37 (7.73%) | $2.41 | $2.20 | 547.13 K | $52.69 M |
| 12/18/2025 | $2.44 | $2.18 (-10.66%) | $2.44 | $2.17 | 621.15 K | $48.46 M |
| 12/17/2025 | $2.12 | $2.28 (7.55%) | $2.41 | $2.11 | 1.09 M | $50.69 M |
| 12/16/2025 | $2.00 | $2.10 (5%) | $2.14 | $1.96 | 696.63 K | $46.69 M |
| 12/15/2025 | $2.10 | $1.98 (-5.71%) | $2.11 | $1.98 | 556.70 K | $44.02 M |
| 12/12/2025 | $2.19 | $2.07 (-5.48%) | $2.24 | $2.06 | 595.70 K | $46.02 M |
| 12/11/2025 | $2.20 | $2.20 (0%) | $2.22 | $2.09 | 408.02 K | $48.91 M |
| 12/10/2025 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.11 | 755.80 K | $49.13 M |
| 12/09/2025 | $2.27 | $2.35 (3.52%) | $2.39 | $2.24 | 350.81 K | $52.24 M |
| 12/08/2025 | $2.38 | $2.26 (-5.04%) | $2.38 | $2.24 | 403.01 K | $50.24 M |
| 12/05/2025 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.35 | 205.42 K | $52.47 M |
| 12/04/2025 | $2.42 | $2.44 (0.83%) | $2.51 | $2.36 | 356.71 K | $54.24 M |
| 12/03/2025 | $2.27 | $2.41 (6.17%) | $2.41 | $2.22 | 338.50 K | $53.58 M |
| 12/02/2025 | $2.45 | $2.27 (-7.35%) | $2.53 | $2.24 | 990.10 K | $50.46 M |
| 12/01/2025 | $2.43 | $2.39 (-1.65%) | $2.45 | $2.33 | 547.44 K | $53.13 M |
| 11/28/2025 | $2.50 | $2.45 (-2%) | $2.51 | $2.36 | 143.04 K | $54.47 M |
| 11/26/2025 | $2.19 | $2.34 (6.85%) | $2.37 | $2.16 | 356.30 K | $52.02 M |
| 11/25/2025 | $2.24 | $2.18 (-2.68%) | $2.25 | $2.15 | 135.20 K | $48.46 M |
| 11/24/2025 | $2.13 | $2.24 (5.16%) | $2.25 | $2.12 | 262.93 K | $49.80 M |
| 11/21/2025 | $2.00 | $2.13 (6.5%) | $2.16 | $1.99 | 438.30 K | $47.35 M |
| 11/20/2025 | $2.13 | $2.03 (-4.69%) | $2.21 | $1.99 | 401.70 K | $45.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
