-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-45.31% -
3 MONTH PERFORMANCE
-52.15% -
6 MONTH PERFORMANCE
-80.00% -
YEAR-TO-DATE PERFORMANCE
-69.16% -
1 YEAR PERFORMANCE
-62.70%
NRx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |