-
5 DAY PERFORMANCE
+5.88% -
1 MONTH PERFORMANCE
+5.00% -
3 MONTH PERFORMANCE
-38.24% -
6 MONTH PERFORMANCE
-67.69% -
YEAR-TO-DATE PERFORMANCE
-72.61% -
1 YEAR PERFORMANCE
-57.72%
NRx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.24 | $1.26 (1.21%) | $1.26 | $1.21 | 53,829 | $13.72 M |
| 11/21/2024 | $1.20 | $1.23 (2.5%) | $1.23 | $1.19 | 96,640 | $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 |
| 09/20/2024 | $1.66 | $1.63 (-1.81%) | $1.69 | $1.59 | 134,600 | $17.14 M |
| 09/19/2024 | $1.70 | $1.64 (-3.53%) | $1.75 | $1.62 | 23,600 | $17.25 M |
| 09/18/2024 | $1.69 | $1.62 (-4.14%) | $1.69 | $1.59 | 79,700 | $17.04 M |
| 09/17/2024 | $1.71 | $1.64 (-4.09%) | $1.73 | $1.64 | 81,800 | $17.25 M |
| 09/16/2024 | $1.72 | $1.71 (-0.58%) | $1.76 | $1.65 | 56,913 | $17.98 M |
| 09/13/2024 | $1.76 | $1.72 (-2.27%) | $1.85 | $1.68 | 380,300 | $18.09 M |
| 09/12/2024 | $1.74 | $1.80 (3.45%) | $1.83 | $1.67 | 285,808 | $18.93 M |
| 09/11/2024 | $1.76 | $1.69 (-3.98%) | $1.79 | $1.68 | 168,200 | $17.77 M |
| 09/10/2024 | $1.70 | $1.74 (2.35%) | $1.75 | $1.66 | 32,610 | $18.30 M |
| 09/09/2024 | $1.65 | $1.69 (2.42%) | $1.72 | $1.62 | 40,300 | $17.77 M |
| 09/06/2024 | $1.59 | $1.63 (2.52%) | $1.65 | $1.59 | 32,128 | $17.14 M |
| 09/05/2024 | $1.65 | $1.65 (0%) | $1.66 | $1.59 | 35,303 | $17.35 M |
| 09/04/2024 | $1.66 | $1.63 (-1.81%) | $1.68 | $1.62 | 42,400 | $17.14 M |
| 09/03/2024 | $1.87 | $1.65 (-11.76%) | $1.87 | $1.62 | 121,929 | $17.35 M |
| 08/30/2024 | $1.81 | $1.87 (3.31%) | $1.91 | $1.75 | 51,836 | $19.67 M |
| 08/29/2024 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.81 | 43,700 | $19.25 M |
| 08/28/2024 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.83 | 72,012 | $19.77 M |
| 08/27/2024 | $1.99 | $1.93 (-3.02%) | $2.07 | $1.86 | 93,900 | $20.30 M |
| 08/26/2024 | $2.09 | $1.89 (-9.57%) | $2.09 | $1.82 | 394,600 | $19.88 M |
| 08/23/2024 | $2.11 | $2.08 (-1.42%) | $2.14 | $2.05 | 38,000 | $21.88 M |
| 08/22/2024 | $2.00 | $2.04 (2%) | $2.08 | $1.93 | 32,000 | $21.46 M |