5 DAY PERFORMANCE
-24.24%
1 MONTH PERFORMANCE
-22.22%
3 MONTH PERFORMANCE
-7.16%
6 MONTH PERFORMANCE
-50.76%
YEAR-TO-DATE PERFORMANCE
-45.31%
1 YEAR PERFORMANCE
+16.67%
NRx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/18/2025 | $0.08 | $0.07 (-9.49%) | $0.08 | $0.07 | 2.35 K | $45.95 M |
| 08/15/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 316 | $47.42 M |
| 08/14/2025 | $0.07 | $0.09 (31.89%) | $0.09 | $0.06 | 15.38 K | $43.81 M |
| 08/13/2025 | $0.06 | $0.09 (50.98%) | $0.09 | $0.06 | 18.13 K | $41.52 M |
| 08/12/2025 | $0.08 | $0.07 (-13.61%) | $0.09 | $0.07 | 21.47 K | $39.22 M |
| 08/11/2025 | $0.09 | $0.07 (-24.49%) | $0.10 | $0.07 | 36.24 K | $38.07 M |
| 08/08/2025 | $0.08 | $0.08 (7.82%) | $0.08 | $0.08 | 5.08 K | $41.35 M |
| 08/07/2025 | $0.08 | $0.08 (1.92%) | $0.09 | $0.08 | 9.05 K | $40.37 M |
| 08/06/2025 | $0.06 | $0.10 (63.13%) | $0.10 | $0.06 | 18.63 K | $40.37 M |
| 08/05/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 22 | $43.32 M |
| 08/04/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1.01 K | $44.64 M |
| 08/01/2025 | $0.09 | $0.10 (13%) | $0.10 | $0.09 | 1.96 K | $42.50 M |
| 07/31/2025 | $0.08 | $0.08 (11.85%) | $0.08 | $0.06 | 6.69 K | $44.14 M |
| 07/30/2025 | $0.08 | $0.09 (14.23%) | $0.09 | $0.08 | 23.27 K | $46.11 M |
| 07/29/2025 | $0.10 | $0.09 (-5.16%) | $0.10 | $0.09 | 12.76 K | $47.26 M |
| 07/28/2025 | $0.08 | $0.10 (24.88%) | $0.10 | $0.08 | 2.07 K | $48.08 M |
| 07/25/2025 | $0.10 | $0.10 (-2.5%) | $0.10 | $0.10 | 5.90 K | $49.23 M |
| 07/24/2025 | $0.10 | $0.10 (-4.81%) | $0.10 | $0.10 | 361 | $49.07 M |
| 07/23/2025 | $0.10 | $0.10 (0.3%) | $0.10 | $0.10 | 4.22 K | $49.72 M |
| 07/22/2025 | $0.10 | $0.09 (-8.65%) | $0.10 | $0.09 | 8 | $49.07 M |
| 07/21/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1.53 K | $48.90 M |
| 07/18/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 4.85 K | $48.25 M |
| 07/17/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 6.81 K | $49.72 M |
| 07/15/2025 | $0.08 | $0.09 (9.08%) | $0.09 | $0.08 | 534 | $51.04 M |
| 07/14/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 3.17 K | $52.68 M |
| 07/11/2025 | $0.09 | $0.09 (-0.11%) | $0.10 | $0.09 | 7.83 K | $52.68 M |
| 07/10/2025 | $0.10 | $0.10 (2.41%) | $0.10 | $0.10 | 7.69 K | $53.66 M |
| 07/09/2025 | $0.09 | $0.10 (10.99%) | $0.10 | $0.09 | 26.45 K | $55.14 M |
| 07/08/2025 | $0.10 | $0.10 (0.1%) | $0.10 | $0.09 | 1.00 K | $55.47 M |
| 07/07/2025 | $0.09 | $0.09 (-0.11%) | $0.09 | $0.09 | 1.60 K | $55.30 M |
| 07/03/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 6 | $55.47 M |
| 07/02/2025 | $0.07 | $0.09 (30.29%) | $0.10 | $0.07 | 3.25 K | $54.48 M |
| 07/01/2025 | $0.10 | $0.10 (-4.23%) | $0.10 | $0.10 | 6 | $51.36 M |
| 06/30/2025 | $0.10 | $0.09 (-10.42%) | $0.10 | $0.09 | 4.64 K | $53.50 M |
| 06/27/2025 | $0.09 | $0.08 (-9.22%) | $0.10 | $0.08 | 16.29 K | $56.12 M |
| 06/26/2025 | $0.09 | $0.10 (9.83%) | $0.10 | $0.07 | 22.91 K | $57.44 M |
| 06/25/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 3.35 K | $53.66 M |
| 06/24/2025 | $0.08 | $0.10 (23.3%) | $0.10 | $0.08 | 16.80 K | $52.84 M |
| 06/23/2025 | $0.10 | $0.10 (-1%) | $0.10 | $0.10 | 2.88 K | $50.87 M |
| 06/20/2025 | $0.09 | $0.10 (7.44%) | $0.10 | $0.08 | 17.08 K | $53.50 M |
| 06/18/2025 | $0.10 | $0.09 (-10%) | $0.10 | $0.09 | 1.46 K | $53.00 M |
| 06/17/2025 | $0.10 | $0.09 (-10.53%) | $0.10 | $0.07 | 23.15 K | $54.81 M |
| 06/16/2025 | $0.07 | $0.09 (25.53%) | $0.11 | $0.07 | 57.52 K | $57.11 M |
| 06/13/2025 | $0.11 | $0.09 (-16.82%) | $0.11 | $0.07 | 43.90 K | $56.45 M |
| 06/12/2025 | $0.11 | $0.10 (-5.45%) | $0.11 | $0.10 | 2.46 K | $56.45 M |
| 06/11/2025 | $0.11 | $0.11 (2.8%) | $0.11 | $0.10 | 18.59 K | $57.11 M |
| 06/10/2025 | $0.10 | $0.11 (8.2%) | $0.11 | $0.09 | 10.85 K | $59.90 M |
| 06/09/2025 | $0.09 | $0.10 (11.11%) | $0.10 | $0.08 | 12.07 K | $60.22 M |
| 06/06/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 11.20 K | $53.66 M |
| 06/05/2025 | $0.09 | $0.09 (-0.11%) | $0.09 | $0.09 | 7.17 K | $48.25 M |
| 06/04/2025 | $0.08 | $0.09 (6.25%) | $0.09 | $0.07 | 14.57 K | $48.41 M |
| 06/03/2025 | $0.08 | $0.09 (2.59%) | $0.09 | $0.08 | 10.99 K | $44.64 M |
| 06/02/2025 | $0.08 | $0.08 (-3.03%) | $0.09 | $0.08 | 4.44 K | $43.98 M |
| 05/30/2025 | $0.09 | $0.08 (-10.3%) | $0.09 | $0.08 | 2.98 K | $43.32 M |
| 05/29/2025 | $0.08 | $0.08 (0%) | $0.09 | $0.08 | 998 | $44.14 M |
| 05/28/2025 | $0.08 | $0.08 (-3.03%) | $0.09 | $0.08 | 1.21 K | $42.50 M |
| 05/27/2025 | $0.08 | $0.09 (12.36%) | $0.09 | $0.08 | 900 | $42.34 M |
| 05/23/2025 | $0.09 | $0.08 (-10.78%) | $0.09 | $0.08 | 13.59 K | $42.99 M |
| 05/22/2025 | $0.09 | $0.08 (-14.89%) | $0.09 | $0.08 | 4.35 K | $44.14 M |
| 05/21/2025 | $0.11 | $0.10 (-8.93%) | $0.11 | $0.08 | 18.06 K | $43.16 M |
| 05/20/2025 | $0.08 | $0.10 (38.53%) | $0.10 | $0.08 | 60.80 K | $45.62 M |
| 05/19/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 28.37 K | $40.04 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.
