-
5 DAY PERFORMANCE
-17.97% -
1 MONTH PERFORMANCE
+20.00% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-60.03% -
YEAR-TO-DATE PERFORMANCE
-53.74% -
1 YEAR PERFORMANCE
-62.03%
NRx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $0.08 | $0.08 (-7.98%) | $0.08 | $0.06 | 4,764 | $19.98 M |
| 08/19/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 700 | $18.20 M |
| 08/16/2024 | $0.05 | $0.06 (16.96%) | $0.06 | $0.05 | 14,731 | $18.20 M |
| 08/14/2024 | $0.06 | $0.07 (16.47%) | $0.07 | $0.06 | 9,675 | $19.56 M |
| 08/13/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 517 | $19.98 M |
| 08/08/2024 | $0.06 | $0.05 (-13.04%) | $0.06 | $0.05 | 4,323 | $21.77 M |
| 08/07/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 132 | $20.51 M |
| 08/06/2024 | $0.06 | $0.06 (-5.16%) | $0.06 | $0.06 | 29,985 | $21.25 M |
| 08/02/2024 | $0.08 | $0.09 (11.66%) | $0.09 | $0.08 | 8,169 | $22.30 M |
| 08/01/2024 | $0.07 | $0.09 (19.78%) | $0.09 | $0.07 | 2,622 | $22.61 M |
| 07/31/2024 | $0.09 | $0.09 (-1.85%) | $0.09 | $0.09 | 3,503 | $24.08 M |
| 07/30/2024 | $0.09 | $0.08 (-7.78%) | $0.09 | $0.08 | 20,200 | $23.77 M |
| 07/29/2024 | $0.09 | $0.09 (8%) | $0.09 | $0.08 | 25,895 | $24.82 M |
| 07/24/2024 | $0.07 | $0.07 (-2.85%) | $0.07 | $0.07 | 4,239 | $25.56 M |
| 07/23/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 10,460 | $25.45 M |
| 07/22/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,200 | $24.61 M |
| 07/18/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 2,368 | $24.51 M |
| 07/17/2024 | $0.07 | $0.07 (-0.13%) | $0.07 | $0.07 | 6,280 | $25.03 M |
| 07/16/2024 | $0.08 | $0.06 (-25%) | $0.08 | $0.06 | 555 | $26.29 M |
| 07/15/2024 | $0.07 | $0.08 (10%) | $0.08 | $0.07 | 3,151 | $25.14 M |
| 07/12/2024 | $0.08 | $0.07 (-10.63%) | $0.09 | $0.06 | 46,075 | $26.08 M |
| 07/11/2024 | $0.08 | $0.08 (-2.5%) | $0.08 | $0.07 | 11,791 | $25.45 M |
| 07/10/2024 | $0.09 | $0.08 (-18.48%) | $0.09 | $0.07 | 4,501 | $24.82 M |
| 07/09/2024 | $0.08 | $0.09 (15%) | $0.09 | $0.08 | 1,464 | $22.61 M |
| 07/08/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 7,857 | $24.40 M |
| 07/05/2024 | $0.09 | $0.08 (-1.65%) | $0.09 | $0.08 | 7,700 | $26.19 M |
| 07/03/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 110 | $27.14 M |
| 07/02/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 711 | $27.35 M |
| 07/01/2024 | $0.06 | $0.09 (49.12%) | $0.09 | $0.06 | 10,231 | $27.14 M |
| 06/28/2024 | $0.08 | $0.06 (-24.97%) | $0.09 | $0.06 | 16,291 | $25.66 M |
| 06/27/2024 | $0.07 | $0.09 (28.49%) | $0.09 | $0.07 | 305 | $27.56 M |
| 06/26/2024 | $0.08 | $0.09 (3.9%) | $0.09 | $0.08 | 2,563 | $25.35 M |
| 06/25/2024 | $0.09 | $0.09 (0.22%) | $0.09 | $0.09 | 1,107 | $28.29 M |
| 06/21/2024 | $0.06 | $0.07 (11.01%) | $0.10 | $0.06 | 1,957 | $27.87 M |
| 06/20/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 295 | $30.50 M |
| 06/18/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 761 | $32.08 M |
| 06/17/2024 | $0.08 | $0.07 (-14.44%) | $0.09 | $0.07 | 17,232 | $32.29 M |
| 06/13/2024 | $0.09 | $0.09 (2.71%) | $0.09 | $0.07 | 3,218 | $36.18 M |