5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
-11.31%
3 MONTH PERFORMANCE
-7.60%
6 MONTH PERFORMANCE
-17.63%
YEAR-TO-DATE PERFORMANCE
+10.45%
1 YEAR PERFORMANCE
+99.18%
NRx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.42 | $2.44 (0.83%) | $2.51 | $2.36 | 354.74 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 |
| 11/19/2025 | $2.29 | $2.13 (-6.99%) | $2.29 | $2.09 | 500.14 K | $47.35 M |
| 11/18/2025 | $2.16 | $2.28 (5.56%) | $2.30 | $2.04 | 445.75 K | $50.69 M |
| 11/17/2025 | $2.29 | $2.11 (-7.86%) | $2.49 | $2.07 | 1.25 M | $46.91 M |
| 11/14/2025 | $2.53 | $2.49 (-1.58%) | $2.61 | $2.45 | 438.24 K | $55.36 M |
| 11/13/2025 | $2.70 | $2.59 (-4.07%) | $2.81 | $2.57 | 475.02 K | $57.58 M |
| 11/12/2025 | $2.49 | $2.64 (6.02%) | $2.74 | $2.46 | 569.33 K | $58.69 M |
| 11/11/2025 | $2.56 | $2.49 (-2.73%) | $2.57 | $2.47 | 183.10 K | $55.36 M |
| 11/10/2025 | $2.51 | $2.54 (1.2%) | $2.61 | $2.50 | 267.97 K | $45.55 M |
| 11/07/2025 | $2.67 | $2.45 (-8.24%) | $2.70 | $2.44 | 704.42 K | $43.94 M |
| 11/06/2025 | $2.77 | $2.67 (-3.61%) | $2.77 | $2.60 | 290.91 K | $47.88 M |
| 11/05/2025 | $2.75 | $2.66 (-3.27%) | $2.79 | $2.65 | 379.04 K | $47.70 M |
| 11/04/2025 | $2.82 | $2.74 (-2.84%) | $2.88 | $2.73 | 445.50 K | $49.14 M |
| 11/03/2025 | $3.05 | $2.85 (-6.56%) | $3.12 | $2.79 | 767.78 K | $51.11 M |
| 10/31/2025 | $3.07 | $3.10 (0.98%) | $3.38 | $3.00 | 1.11 M | $55.60 M |
| 10/30/2025 | $3.04 | $3.02 (-0.66%) | $3.14 | $3.00 | 139.85 K | $54.16 M |
| 10/29/2025 | $3.00 | $3.05 (1.67%) | $3.09 | $2.91 | 241.51 K | $54.70 M |
| 10/28/2025 | $3.17 | $3.00 (-5.36%) | $3.25 | $2.96 | 579.85 K | $53.80 M |
| 10/27/2025 | $3.22 | $3.14 (-2.48%) | $3.32 | $3.12 | 562.62 K | $56.31 M |
| 10/24/2025 | $3.20 | $3.15 (-1.56%) | $3.26 | $3.12 | 341.63 K | $56.49 M |
| 10/23/2025 | $3.15 | $3.20 (1.59%) | $3.29 | $3.12 | 219.80 K | $57.39 M |
| 10/22/2025 | $3.19 | $3.15 (-1.25%) | $3.26 | $3.05 | 299.50 K | $56.49 M |
| 10/21/2025 | $3.39 | $3.21 (-5.31%) | $3.42 | $3.18 | 328.02 K | $57.57 M |
| 10/20/2025 | $3.27 | $3.31 (1.22%) | $3.39 | $3.10 | 410.02 K | $59.36 M |
| 10/17/2025 | $3.02 | $3.18 (5.3%) | $3.23 | $2.95 | 1.20 M | $57.03 M |
| 10/16/2025 | $3.18 | $3.04 (-4.4%) | $3.18 | $3.04 | 296.00 K | $54.52 M |
| 10/15/2025 | $3.10 | $3.17 (2.26%) | $3.19 | $3.05 | 207.83 K | $56.85 M |
| 10/14/2025 | $3.16 | $3.05 (-3.48%) | $3.18 | $2.95 | 395.04 K | $54.70 M |
| 10/13/2025 | $3.24 | $3.12 (-3.7%) | $3.24 | $3.10 | 315.01 K | $55.95 M |
| 10/10/2025 | $3.59 | $3.17 (-11.7%) | $3.59 | $3.14 | 667.11 K | $56.85 M |
| 10/09/2025 | $3.60 | $3.56 (-1.11%) | $3.68 | $3.42 | 445.54 K | $63.85 M |
| 10/08/2025 | $3.66 | $3.58 (-2.19%) | $3.75 | $3.46 | 371.50 K | $64.20 M |
| 10/07/2025 | $3.35 | $3.67 (9.55%) | $3.84 | $3.32 | 651.01 K | $65.82 M |
| 10/06/2025 | $3.29 | $3.35 (1.82%) | $3.44 | $3.27 | 550.10 K | $60.08 M |
| 10/03/2025 | $3.33 | $3.27 (-1.8%) | $3.39 | $3.23 | 297.90 K | $58.64 M |
| 10/02/2025 | $3.38 | $3.33 (-1.48%) | $3.40 | $3.20 | 260.20 K | $59.72 M |
| 10/01/2025 | $3.31 | $3.34 (0.91%) | $3.40 | $3.19 | 324.00 K | $59.90 M |
| 09/30/2025 | $3.27 | $3.30 (0.92%) | $3.48 | $3.20 | 438.90 K | $59.18 M |
| 09/29/2025 | $3.03 | $3.25 (7.26%) | $3.36 | $3.00 | 779.90 K | $58.29 M |
| 09/26/2025 | $2.90 | $2.95 (1.72%) | $2.95 | $2.83 | 219.17 K | $52.91 M |
| 09/25/2025 | $2.99 | $2.91 (-2.68%) | $3.02 | $2.90 | 267.90 K | $52.19 M |
| 09/24/2025 | $3.03 | $2.99 (-1.32%) | $3.18 | $2.95 | 868.04 K | $53.62 M |
| 09/23/2025 | $2.87 | $2.85 (-0.7%) | $2.94 | $2.81 | 330.00 K | $51.11 M |
| 09/22/2025 | $2.97 | $2.87 (-3.37%) | $2.97 | $2.85 | 208.42 K | $51.47 M |
| 09/19/2025 | $3.01 | $2.97 (-1.33%) | $3.03 | $2.88 | 334.40 K | $53.26 M |
| 09/18/2025 | $2.95 | $2.98 (1.02%) | $3.08 | $2.93 | 347.13 K | $53.44 M |
| 09/17/2025 | $3.00 | $2.92 (-2.67%) | $3.07 | $2.91 | 348.02 K | $52.37 M |
| 09/16/2025 | $3.02 | $2.98 (-1.32%) | $3.13 | $2.94 | 289.43 K | $53.44 M |
| 09/15/2025 | $2.82 | $3.00 (6.38%) | $3.18 | $2.75 | 669.41 K | $53.80 M |
| 09/12/2025 | $2.89 | $2.80 (-3.11%) | $2.90 | $2.73 | 486.00 K | $50.22 M |
| 09/11/2025 | $2.97 | $2.88 (-3.03%) | $3.03 | $2.84 | 388.51 K | $51.65 M |
| 09/10/2025 | $3.15 | $2.97 (-5.71%) | $3.19 | $2.95 | 421.24 K | $53.26 M |
| 09/09/2025 | $2.85 | $3.15 (10.53%) | $3.17 | $2.81 | 1.05 M | $56.49 M |
| 09/08/2025 | $2.88 | $2.84 (-1.39%) | $3.00 | $2.79 | 850.34 K | $50.93 M |
| 09/05/2025 | $2.65 | $2.75 (3.77%) | $2.75 | $2.57 | 173.00 K | $49.32 M |
| 09/04/2025 | $2.66 | $2.63 (-1.13%) | $2.66 | $2.53 | 191.73 K | $47.17 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.
