NRx Pharmaceuticals, Inc. (NRXP)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 3.5300 | 4.0400 | 3.5014 | 4.0400 | 4.0400 | 182,624 |
| May 17, 2024 | 3.5500 | 3.7900 | 3.4500 | 3.5400 | 3.5400 | 202,600 |
| May 16, 2024 | 3.2500 | 3.9890 | 3.2500 | 3.5200 | 3.5200 | 920,000 |
| May 15, 2024 | 3.2300 | 3.2500 | 3.0200 | 3.2300 | 3.2300 | 182,100 |
| May 14, 2024 | 3.0100 | 3.2900 | 2.9310 | 3.1800 | 3.1800 | 271,400 |
| May 13, 2024 | 3.0600 | 3.0870 | 2.8700 | 2.9900 | 2.9900 | 170,700 |
| May 10, 2024 | 2.9300 | 3.1900 | 2.9000 | 3.0400 | 3.0400 | 361,200 |
| May 09, 2024 | 2.8000 | 3.1000 | 2.7400 | 2.9300 | 2.9300 | 590,400 |
| May 08, 2024 | 2.8300 | 2.9900 | 2.6740 | 2.8200 | 2.8200 | 399,800 |
| May 07, 2024 | 3.0600 | 3.2300 | 2.7400 | 2.8100 | 2.8100 | 1,069,400 |
| May 06, 2024 | 2.3200 | 3.7500 | 2.3200 | 3.0600 | 3.0600 | 9,310,700 |
| May 03, 2024 | 2.1300 | 2.4400 | 2.0100 | 2.1000 | 2.1000 | 268,000 |
| May 02, 2024 | 2.1200 | 2.2600 | 1.9000 | 2.0600 | 2.0600 | 252,500 |
| May 01, 2024 | 2.0600 | 2.3000 | 2.0200 | 2.1800 | 2.1800 | 611,400 |
| Apr 30, 2024 | 2.2800 | 2.9500 | 2.2700 | 2.5800 | 2.5800 | 937,600 |
| Apr 29, 2024 | 3.6000 | 3.8300 | 3.4000 | 3.5500 | 3.5500 | 367,400 |
| Apr 26, 2024 | 3.2600 | 3.6400 | 3.1600 | 3.5400 | 3.5400 | 280,100 |
| Apr 25, 2024 | 3.1000 | 3.1400 | 3.0100 | 3.1400 | 3.1400 | 102,000 |
| Apr 24, 2024 | 3.1300 | 3.1860 | 3.0300 | 3.1200 | 3.1200 | 97,900 |
| Apr 23, 2024 | 2.9600 | 3.1200 | 2.8600 | 3.0500 | 3.0500 | 106,500 |
| Apr 22, 2024 | 3.1000 | 3.1600 | 2.7200 | 3.0000 | 3.0000 | 211,600 |
| Apr 19, 2024 | 3.0700 | 3.2500 | 3.0000 | 3.0400 | 3.0400 | 232,000 |
| Apr 18, 2024 | 3.0300 | 3.2600 | 3.0000 | 3.0200 | 3.0200 | 768,800 |
| Apr 17, 2024 | 4.2600 | 4.3000 | 4.1200 | 4.1800 | 4.1800 | 128,800 |
| Apr 16, 2024 | 4.7500 | 4.7500 | 4.2400 | 4.3000 | 4.3000 | 275,800 |
| Apr 15, 2024 | 5.1800 | 5.1950 | 4.8500 | 4.9000 | 4.9000 | 205,900 |
| Apr 12, 2024 | 5.9800 | 6.0000 | 4.8900 | 5.1200 | 5.1200 | 1,122,300 |
| Apr 11, 2024 | 5.4900 | 5.6000 | 5.2700 | 5.5000 | 5.5000 | 161,300 |
| Apr 10, 2024 | 5.0800 | 5.6800 | 4.9000 | 5.5300 | 5.5300 | 174,000 |
| Apr 09, 2024 | 5.5100 | 5.5890 | 4.9000 | 5.1600 | 5.1600 | 158,800 |
| Apr 08, 2024 | 5.2800 | 5.6500 | 5.2800 | 5.4800 | 5.4800 | 326,800 |
| Apr 05, 2024 | 5.2400 | 5.4300 | 5.1100 | 5.3000 | 5.3000 | 143,500 |
| Apr 04, 2024 | 4.9200 | 5.4100 | 4.8600 | 5.2000 | 5.2000 | 269,700 |
| Apr 03, 2024 | 4.6500 | 4.8400 | 4.3900 | 4.7400 | 4.7400 | 164,300 |
| Apr 02, 2024 | 4.9300 | 5.2500 | 4.5990 | 5.0000 | 5.0000 | 163,700 |
| Apr 02, 2024 | 1:10 Stock Split | |||||
| Apr 01, 2024 | 4.7000 | 5.4000 | 4.6200 | 5.2500 | 5.2500 | 171,570 |
| Mar 28, 2024 | 4.8000 | 5.4000 | 4.1600 | 4.7200 | 4.7200 | 257,560 |
| Mar 27, 2024 | 5.2900 | 5.5000 | 5.1000 | 5.3000 | 5.3000 | 36,050 |
| Mar 26, 2024 | 5.3800 | 5.5000 | 5.1000 | 5.1600 | 5.1600 | 54,400 |
| Mar 25, 2024 | 5.4900 | 5.8000 | 5.2100 | 5.3000 | 5.3000 | 76,680 |
| Mar 22, 2024 | 5.2000 | 6.0000 | 5.1000 | 5.6000 | 5.6000 | 357,300 |
| Mar 21, 2024 | 4.9000 | 5.2800 | 4.7000 | 5.0500 | 5.0500 | 104,810 |
| Mar 20, 2024 | 4.8000 | 4.9600 | 4.6000 | 4.8500 | 4.8500 | 68,640 |
| Mar 19, 2024 | 5.2700 | 5.4000 | 4.7200 | 4.8100 | 4.8100 | 110,070 |
| Mar 18, 2024 | 4.6700 | 5.7000 | 4.6000 | 5.1500 | 5.1500 | 197,910 |
| Mar 15, 2024 | 4.1200 | 4.7000 | 4.1200 | 4.5500 | 4.5500 | 95,120 |
| Mar 14, 2024 | 4.7000 | 4.8600 | 4.2500 | 4.2600 | 4.2600 | 75,430 |
| Mar 13, 2024 | 4.5000 | 4.9000 | 4.5000 | 4.6300 | 4.6300 | 148,380 |
| Mar 12, 2024 | 5.7700 | 5.7700 | 4.0500 | 4.3900 | 4.3900 | 606,590 |
| Mar 11, 2024 | 6.4000 | 7.2000 | 6.2000 | 6.6900 | 6.6900 | 374,930 |
| Mar 08, 2024 | 6.4100 | 6.5000 | 6.0000 | 6.1300 | 6.1300 | 196,960 |
| Mar 07, 2024 | 6.9000 | 7.0500 | 6.4800 | 6.5900 | 6.5900 | 177,980 |
| Mar 06, 2024 | 7.0000 | 7.3000 | 5.6500 | 7.0100 | 7.0100 | 496,890 |
| Mar 05, 2024 | 5.5000 | 7.3300 | 5.5000 | 6.6300 | 6.6300 | 1,313,480 |
| Mar 04, 2024 | 4.3000 | 5.5000 | 4.2500 | 5.2000 | 5.2000 | 466,830 |
| Mar 01, 2024 | 3.7000 | 4.4400 | 3.7000 | 4.3800 | 4.3800 | 402,420 |
| Feb 29, 2024 | 3.0700 | 3.6000 | 3.0500 | 3.5900 | 3.5900 | 276,500 |
| Feb 28, 2024 | 3.0000 | 3.1000 | 2.9200 | 3.0500 | 3.0500 | 143,920 |
| Feb 27, 2024 | 2.9300 | 3.0800 | 2.8000 | 2.9400 | 2.9400 | 661,050 |
| Feb 26, 2024 | 4.7000 | 4.7400 | 4.2500 | 4.2800 | 4.2800 | 91,170 |
| Feb 23, 2024 | 4.4000 | 4.7800 | 4.3100 | 4.4000 | 4.4000 | 68,710 |
| Feb 22, 2024 | 4.5800 | 4.6300 | 4.3400 | 4.4000 | 4.4000 | 53,480 |
| Feb 21, 2024 | 4.6900 | 4.6900 | 4.4000 | 4.4600 | 4.4600 | 16,580 |
| Feb 20, 2024 | 4.6900 | 4.9400 | 4.2200 | 4.5000 | 4.5000 | 114,740 |
| Feb 16, 2024 | 4.9000 | 4.9000 | 4.6800 | 4.7100 | 4.7100 | 65,900 |
| Feb 15, 2024 | 4.9000 | 4.9800 | 4.7600 | 4.8400 | 4.8400 | 94,860 |
| Feb 14, 2024 | 5.0000 | 5.0000 | 4.6300 | 4.9200 | 4.9200 | 87,390 |
| Feb 13, 2024 | 4.8900 | 5.0000 | 4.7000 | 5.0000 | 5.0000 | 41,170 |
| Feb 12, 2024 | 5.3000 | 5.6000 | 4.6500 | 4.8000 | 4.8000 | 272,470 |
| Feb 09, 2024 | 4.8400 | 5.3000 | 4.8100 | 5.1200 | 5.1200 | 223,820 |
| Feb 08, 2024 | 3.9900 | 4.8000 | 3.9900 | 4.6400 | 4.6400 | 161,780 |
| Feb 07, 2024 | 3.9300 | 4.1000 | 3.8500 | 4.0600 | 4.0600 | 46,270 |
| Feb 06, 2024 | 3.9900 | 3.9900 | 3.8000 | 3.9300 | 3.9300 | 22,150 |
| Feb 05, 2024 | 4.0000 | 4.0400 | 3.7500 | 3.9900 | 3.9900 | 45,870 |
| Feb 02, 2024 | 3.8500 | 3.8500 | 3.7000 | 3.7900 | 3.7900 | 20,620 |
| Feb 01, 2024 | 3.7000 | 3.9000 | 3.6300 | 3.7400 | 3.7400 | 16,240 |
| Jan 31, 2024 | 3.9000 | 3.9000 | 3.6000 | 3.7000 | 3.7000 | 37,080 |
| Jan 30, 2024 | 3.9000 | 4.0500 | 3.6000 | 3.7500 | 3.7500 | 33,950 |
| Jan 29, 2024 | 3.9900 | 3.9900 | 3.8000 | 3.9200 | 3.9200 | 20,430 |
| Jan 26, 2024 | 4.1000 | 4.1700 | 3.6000 | 3.8200 | 3.8200 | 78,480 |
| Jan 25, 2024 | 4.3100 | 4.6000 | 3.7500 | 4.1800 | 4.1800 | 88,250 |
| Jan 24, 2024 | 4.2100 | 4.5000 | 4.2000 | 4.3900 | 4.3900 | 26,320 |
| Jan 23, 2024 | 4.5000 | 4.7000 | 4.0800 | 4.2000 | 4.2000 | 50,570 |
| Jan 22, 2024 | 4.5000 | 4.9000 | 4.3000 | 4.3800 | 4.3800 | 86,180 |
| Jan 19, 2024 | 4.2400 | 4.4000 | 4.0400 | 4.2500 | 4.2500 | 34,000 |
| Jan 18, 2024 | 4.3700 | 4.4000 | 4.1000 | 4.2800 | 4.2800 | 19,370 |
| Jan 17, 2024 | 4.0000 | 4.3000 | 4.0000 | 4.2900 | 4.2900 | 19,810 |
| Jan 16, 2024 | 4.2600 | 4.4700 | 4.0100 | 4.2600 | 4.2600 | 130,510 |
| Jan 12, 2024 | 4.2000 | 4.3700 | 4.2000 | 4.2800 | 4.2800 | 17,980 |
| Jan 11, 2024 | 4.5000 | 4.5500 | 4.1100 | 4.1500 | 4.1500 | 35,070 |
| Jan 10, 2024 | 4.3500 | 4.5800 | 4.3000 | 4.4700 | 4.4700 | 26,040 |
| Jan 09, 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2600 | 4.2600 | 23,160 |
| Jan 08, 2024 | 4.3500 | 4.5900 | 4.1200 | 4.3600 | 4.3600 | 44,450 |
| Jan 05, 2024 | 4.5700 | 4.6000 | 4.1000 | 4.1600 | 4.1600 | 65,940 |
| Jan 04, 2024 | 4.7800 | 4.9500 | 4.5000 | 4.5800 | 4.5800 | 53,910 |
| Jan 03, 2024 | 5.0000 | 5.0300 | 4.6100 | 4.8500 | 4.8500 | 49,150 |
| Jan 02, 2024 | 4.6000 | 5.2700 | 4.5600 | 4.9900 | 4.9900 | 176,090 |
| Dec 29, 2023 | 4.5200 | 4.6800 | 4.3100 | 4.6000 | 4.6000 | 48,010 |
| Dec 28, 2023 | 4.7500 | 4.8500 | 4.5800 | 4.6400 | 4.6400 | 34,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.