5 DAY PERFORMANCE
-6.28%
1 MONTH PERFORMANCE
-14.54%
3 MONTH PERFORMANCE
-11.82%
6 MONTH PERFORMANCE
+20.50%
YEAR-TO-DATE PERFORMANCE
-11.82%
1 YEAR PERFORMANCE
-63.05%
NRx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $2.06 | $1.94 (-6.07%) | $2.07 | $1.92 | 107,609 | $20.77 M |
| 03/31/2025 | $2.04 | $2.05 (0.49%) | $2.12 | $1.98 | 220,913 | $21.56 M |
| 03/28/2025 | $2.07 | $2.03 (-1.93%) | $2.10 | $1.95 | 175,586 | $21.35 M |
| 03/27/2025 | $2.03 | $2.07 (1.97%) | $2.09 | $1.99 | 113,826 | $21.77 M |
| 03/26/2025 | $2.04 | $2.07 (1.47%) | $2.08 | $1.95 | 145,600 | $21.77 M |
| 03/25/2025 | $2.01 | $2.01 (0%) | $2.07 | $1.99 | 160,600 | $21.14 M |
| 03/24/2025 | $2.20 | $2.07 (-5.91%) | $2.20 | $2.00 | 200,824 | $21.77 M |
| 03/21/2025 | $2.09 | $2.08 (-0.48%) | $2.12 | $2.03 | 195,533 | $21.88 M |
| 03/20/2025 | $2.18 | $2.07 (-5.05%) | $2.18 | $2.02 | 301,789 | $21.77 M |
| 03/19/2025 | $2.21 | $2.18 (-1.36%) | $2.25 | $2.03 | 139,572 | $22.93 M |
| 03/18/2025 | $2.03 | $2.20 (8.37%) | $2.22 | $2.03 | 186,300 | $23.14 M |
| 03/17/2025 | $2.35 | $2.05 (-12.77%) | $2.41 | $2.02 | 538,987 | $21.56 M |
| 03/14/2025 | $2.09 | $2.35 (12.44%) | $2.40 | $2.08 | 261,000 | $25.79 M |
| 03/13/2025 | $2.17 | $2.07 (-4.61%) | $2.18 | $1.98 | 129,400 | $21.77 M |
| 03/12/2025 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.02 | 109,331 | $22.40 M |
| 03/11/2025 | $2.05 | $2.12 (3.41%) | $2.14 | $1.95 | 100,300 | $22.30 M |
| 03/10/2025 | $2.13 | $2.07 (-2.82%) | $2.17 | $2.02 | 152,500 | $22.72 M |
| 03/07/2025 | $2.14 | $2.17 (1.4%) | $2.21 | $2.05 | 126,700 | $23.81 M |
| 03/06/2025 | $2.14 | $2.16 (0.93%) | $2.28 | $2.06 | 116,544 | $23.70 M |
| 03/05/2025 | $2.15 | $2.14 (-0.47%) | $2.15 | $2.03 | 128,700 | $23.48 M |
| 03/04/2025 | $2.00 | $2.12 (6%) | $2.13 | $1.93 | 223,249 | $23.26 M |
| 03/03/2025 | $2.31 | $2.03 (-12.12%) | $2.35 | $1.84 | 467,900 | $22.28 M |
| 02/28/2025 | $2.25 | $2.27 (0.89%) | $2.30 | $2.16 | 238,366 | $24.91 M |
| 02/27/2025 | $2.42 | $2.29 (-5.37%) | $2.46 | $2.26 | 130,244 | $25.13 M |
| 02/26/2025 | $2.33 | $2.43 (4.29%) | $2.48 | $2.31 | 214,834 | $26.67 M |
| 02/25/2025 | $2.43 | $2.33 (-4.12%) | $2.51 | $2.21 | 257,599 | $25.57 M |
| 02/24/2025 | $2.36 | $2.38 (0.85%) | $2.42 | $2.27 | 205,400 | $26.12 M |
| 02/21/2025 | $2.43 | $2.28 (-6.17%) | $2.49 | $2.25 | 322,842 | $25.02 M |
| 02/20/2025 | $2.50 | $2.45 (-2%) | $2.52 | $2.41 | 276,928 | $26.89 M |
| 02/19/2025 | $2.75 | $2.54 (-7.64%) | $2.82 | $2.49 | 387,372 | $27.87 M |
| 02/18/2025 | $2.82 | $2.72 (-3.55%) | $2.97 | $2.68 | 300,720 | $29.85 M |
| 02/14/2025 | $2.93 | $2.85 (-2.73%) | $3.07 | $2.82 | 281,616 | $31.28 M |
| 02/13/2025 | $2.90 | $2.94 (1.38%) | $2.95 | $2.80 | 177,120 | $32.26 M |
| 02/12/2025 | $3.06 | $2.94 (-3.92%) | $3.07 | $2.91 | 165,515 | $32.26 M |
| 02/11/2025 | $3.01 | $2.95 (-1.99%) | $3.01 | $2.80 | 162,700 | $32.37 M |
| 02/10/2025 | $2.92 | $3.03 (3.77%) | $3.13 | $2.91 | 262,000 | $33.25 M |
| 02/07/2025 | $3.26 | $2.94 (-9.82%) | $3.34 | $2.86 | 465,203 | $32.26 M |
| 02/06/2025 | $2.78 | $3.18 (14.39%) | $3.44 | $2.78 | 911,518 | $34.90 M |
| 02/05/2025 | $2.80 | $2.84 (1.43%) | $2.90 | $2.63 | 353,979 | $31.17 M |
| 02/04/2025 | $2.85 | $2.69 (-5.61%) | $2.95 | $2.67 | 471,300 | $29.52 M |
| 02/03/2025 | $2.97 | $2.80 (-5.72%) | $3.22 | $2.80 | 410,639 | $30.73 M |
| 01/31/2025 | $2.95 | $3.02 (2.37%) | $3.14 | $2.86 | 434,723 | $33.14 M |
| 01/30/2025 | $3.14 | $2.99 (-4.78%) | $3.18 | $2.86 | 448,202 | $32.81 M |
| 01/29/2025 | $3.46 | $3.14 (-9.25%) | $3.65 | $3.12 | 786,744 | $34.46 M |
| 01/28/2025 | $2.84 | $3.55 (25%) | $3.83 | $2.84 | 1.32 M | $38.96 M |
| 01/27/2025 | $3.17 | $2.85 (-10.09%) | $3.65 | $2.80 | 712,500 | $31.28 M |
| 01/24/2025 | $2.99 | $3.22 (7.69%) | $3.32 | $2.92 | 645,144 | $35.34 M |
| 01/23/2025 | $3.48 | $2.93 (-15.8%) | $3.55 | $2.84 | 1.09 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 |
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.
