-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.50% -
3 MONTH PERFORMANCE
-39.39% -
6 MONTH PERFORMANCE
-37.50% -
YEAR-TO-DATE PERFORMANCE
-61.45% -
1 YEAR PERFORMANCE
-32.86%
NRx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.05 | $0.05 (-0.79%) | $0.05 | $0.05 | 9,360 | $13.83 M |
| 11/21/2024 | $0.05 | $0.05 (1.59%) | $0.05 | $0.05 | 3,279 | $13.50 M |
| 11/20/2024 | $0.09 | $0.05 (-42.17%) | $0.09 | $0.05 | 1,769 | $13.28 M |
| 11/19/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,128 | $13.50 M |
| 11/18/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.05 | 635 | $14.27 M |
| 11/15/2024 | $0.07 | $0.05 (-28.57%) | $0.07 | $0.05 | 4,292 | $13.06 M |
| 11/14/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 101 | $12.73 M |
| 11/13/2024 | $0.07 | $0.08 (10.65%) | $0.08 | $0.07 | 1,100 | $13.72 M |
| 11/11/2024 | $0.08 | $0.09 (11.25%) | $0.09 | $0.08 | 1,555 | $13.94 M |
| 11/08/2024 | $0.06 | $0.08 (28.33%) | $0.08 | $0.06 | 2,425 | $13.88 M |
| 11/07/2024 | $0.08 | $0.08 (1.06%) | $0.08 | $0.08 | 959 | $13.67 M |
| 11/06/2024 | $0.08 | $0.07 (-1.33%) | $0.08 | $0.06 | 1,125 | $13.78 M |
| 11/05/2024 | $0.07 | $0.07 (-0.98%) | $0.07 | $0.07 | 317 | $13.36 M |
| 10/31/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 302 | $14.41 M |
| 10/30/2024 | $0.04 | $0.07 (77.22%) | $0.09 | $0.04 | 16,352 | $15.04 M |
| 10/29/2024 | $0.05 | $0.06 (10%) | $0.06 | $0.05 | 355 | $13.36 M |
| 10/28/2024 | $0.07 | $0.06 (-15.38%) | $0.07 | $0.06 | 600 | $13.57 M |
| 10/25/2024 | $0.06 | $0.05 (-15.66%) | $0.06 | $0.05 | 10,779 | $12.73 M |
| 10/24/2024 | $0.05 | $0.06 (0.92%) | $0.06 | $0.05 | 17,032 | $12.73 M |
| 10/23/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 204 | $12.73 M |
| 10/22/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 204 | $12.62 M |
| 10/21/2024 | $0.04 | $0.04 (0.25%) | $0.04 | $0.04 | 297 | $13.04 M |
| 10/18/2024 | $0.05 | $0.05 (-1.21%) | $0.05 | $0.05 | 302 | $13.15 M |
| 10/17/2024 | $0.05 | $0.05 (9.37%) | $0.05 | $0.04 | 23,300 | $13.25 M |
| 10/16/2024 | $0.05 | $0.05 (9.6%) | $0.05 | $0.04 | 1,316 | $12.94 M |
| 10/11/2024 | $0.05 | $0.05 (2.06%) | $0.05 | $0.05 | 627 | $14.41 M |
| 10/09/2024 | $0.04 | $0.05 (13.92%) | $0.05 | $0.04 | 13,008 | $15.46 M |
| 10/07/2024 | $0.04 | $0.04 (10.64%) | $0.04 | $0.04 | 628 | $15.78 M |
| 10/04/2024 | $0.05 | $0.04 (-16.14%) | $0.05 | $0.04 | 9,242 | $16.20 M |
| 10/03/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 351 | $16.09 M |
| 10/02/2024 | $0.05 | $0.04 (-2.82%) | $0.05 | $0.04 | 2,050 | $16.72 M |
| 10/01/2024 | $0.06 | $0.04 (-29.82%) | $0.06 | $0.04 | 2,570 | $16.93 M |
| 09/30/2024 | $0.06 | $0.05 (-29.91%) | $0.06 | $0.05 | 1,685 | $17.77 M |
| 09/26/2024 | $0.06 | $0.06 (5.61%) | $0.07 | $0.04 | 44,176 | $17.88 M |
| 09/25/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 3,833 | $17.67 M |
| 09/24/2024 | $0.06 | $0.06 (6.93%) | $0.06 | $0.06 | 698 | $16.93 M |
| 09/19/2024 | $0.07 | $0.07 (4.48%) | $0.07 | $0.07 | 222 | $17.25 M |
| 09/17/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,095 | $17.25 M |
| 09/12/2024 | $0.07 | $0.07 (0.87%) | $0.07 | $0.07 | 998 | $18.93 M |
| 09/11/2024 | $0.06 | $0.06 (0.16%) | $0.07 | $0.06 | 4,267 | $17.77 M |
| 09/10/2024 | $0.08 | $0.06 (-21.71%) | $0.08 | $0.06 | 11,936 | $18.30 M |
| 09/09/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 2,000 | $17.77 M |
| 09/04/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 400 | $17.14 M |
| 09/03/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1,461 | $17.35 M |
| 08/30/2024 | $0.06 | $0.06 (-1.64%) | $0.06 | $0.06 | 805 | $19.67 M |
| 08/29/2024 | $0.06 | $0.09 (49.98%) | $0.09 | $0.06 | 4,790 | $19.25 M |
| 08/28/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1,070 | $19.77 M |
| 08/27/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 455 | $20.30 M |
| 08/22/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1,026 | $21.46 M |