5 DAY PERFORMANCE
-56.42%
1 MONTH PERFORMANCE
-46.27%
3 MONTH PERFORMANCE
-2.26%
6 MONTH PERFORMANCE
-27.62%
YEAR-TO-DATE PERFORMANCE
-36.16%
1 YEAR PERFORMANCE
-44.19%
NRX Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.99 | $3.90 (-2.26%) | $4.17 | $3.83 | 715.14 K | $126.07 M |
| 06/18/2026 | $4.08 | $3.97 (-2.7%) | $4.15 | $3.95 | 778.40 K | $128.33 M |
| 06/17/2026 | $4.01 | $3.98 (-0.75%) | $4.20 | $3.96 | 889.74 K | $128.65 M |
| 06/16/2026 | $4.08 | $3.97 (-2.7%) | $4.09 | $3.94 | 549.21 K | $128.33 M |
| 06/15/2026 | $3.90 | $4.08 (4.62%) | $4.09 | $3.90 | 773.88 K | $131.89 M |
| 06/12/2026 | $3.84 | $3.84 (0%) | $3.99 | $3.79 | 598.32 K | $124.13 M |
| 06/11/2026 | $3.76 | $3.92 (4.26%) | $3.96 | $3.74 | 743.53 K | $126.72 M |
| 06/10/2026 | $3.82 | $3.76 (-1.57%) | $4.00 | $3.74 | 600.33 K | $121.54 M |
| 06/09/2026 | $4.34 | $3.87 (-10.83%) | $4.40 | $3.65 | 2.70 M | $125.10 M |
| 06/08/2026 | $4.09 | $4.33 (5.87%) | $4.35 | $4.08 | 1.84 M | $139.97 M |
| 06/05/2026 | $4.09 | $4.14 (1.22%) | $4.28 | $3.94 | 2.03 M | $133.83 M |
| 06/04/2026 | $4.00 | $4.05 (1.25%) | $4.20 | $3.82 | 1.41 M | $130.92 M |
| 06/03/2026 | $3.61 | $4.05 (12.19%) | $4.29 | $3.45 | 4.57 M | $130.92 M |
| 06/02/2026 | $4.65 | $4.62 (-0.65%) | $5.06 | $4.58 | 2.17 M | $149.34 M |
| 06/01/2026 | $4.49 | $4.62 (2.9%) | $4.86 | $4.43 | 1.74 M | $149.34 M |
| 05/29/2026 | $4.43 | $4.42 (-0.23%) | $4.59 | $4.29 | 1.25 M | $142.88 M |
| 05/28/2026 | $4.25 | $4.44 (4.47%) | $4.55 | $4.16 | 1.49 M | $143.52 M |
| 05/27/2026 | $4.24 | $4.28 (0.94%) | $4.47 | $4.06 | 2.02 M | $138.35 M |
| 05/26/2026 | $3.29 | $4.31 (31%) | $4.45 | $3.26 | 4.34 M | $139.32 M |
| 05/22/2026 | $3.08 | $3.22 (4.55%) | $3.36 | $3.08 | 1.48 M | $104.09 M |
| 05/21/2026 | $2.95 | $3.06 (3.73%) | $3.15 | $2.92 | 1.02 M | $98.92 M |
| 05/20/2026 | $3.02 | $2.97 (-1.66%) | $3.02 | $2.86 | 946.80 K | $96.01 M |
| 05/19/2026 | $3.11 | $3.03 (-2.57%) | $3.12 | $2.99 | 468.20 K | $97.95 M |
| 05/18/2026 | $3.39 | $3.12 (-7.96%) | $3.42 | $2.89 | 1.98 M | $100.86 M |
| 05/15/2026 | $3.25 | $3.28 (0.92%) | $3.50 | $3.23 | 2.25 M | $106.03 M |
| 05/14/2026 | $2.98 | $3.21 (7.72%) | $3.30 | $2.90 | 1.51 M | $103.76 M |
| 05/13/2026 | $2.93 | $2.95 (0.68%) | $3.02 | $2.89 | 757.90 K | $95.36 M |
| 05/12/2026 | $2.82 | $2.87 (1.77%) | $2.92 | $2.74 | 721.94 K | $92.77 M |
| 05/11/2026 | $3.07 | $2.82 (-8.14%) | $3.07 | $2.80 | 1.35 M | $91.16 M |
| 05/08/2026 | $3.08 | $3.08 (0%) | $3.13 | $3.01 | 984.41 K | $99.56 M |
| 05/07/2026 | $3.04 | $3.06 (0.66%) | $3.07 | $2.94 | 852.50 K | $98.92 M |
| 05/06/2026 | $3.04 | $3.05 (0.33%) | $3.10 | $2.92 | 1.08 M | $98.59 M |
| 05/05/2026 | $3.06 | $3.04 (-0.65%) | $3.21 | $3.03 | 1.33 M | $98.27 M |
| 05/04/2026 | $3.16 | $3.00 (-5.06%) | $3.20 | $2.99 | 1.17 M | $96.98 M |
| 05/01/2026 | $2.95 | $3.09 (4.75%) | $3.10 | $2.91 | 484.20 K | $99.89 M |
| 04/30/2026 | $2.92 | $2.98 (2.05%) | $3.07 | $2.88 | 959.10 K | $96.33 M |
| 04/29/2026 | $2.96 | $2.91 (-1.69%) | $2.96 | $2.85 | 469.43 K | $94.07 M |
| 04/28/2026 | $3.02 | $2.95 (-2.32%) | $3.10 | $2.88 | 666.60 K | $95.36 M |
| 04/27/2026 | $2.99 | $3.03 (1.34%) | $3.22 | $2.95 | 1.43 M | $97.95 M |
| 04/24/2026 | $2.88 | $2.94 (2.08%) | $3.01 | $2.86 | 473.45 K | $95.04 M |
| 04/23/2026 | $2.96 | $2.84 (-4.05%) | $2.96 | $2.79 | 810.90 K | $91.80 M |
| 04/22/2026 | $3.04 | $2.97 (-2.3%) | $3.04 | $2.82 | 1.20 M | $96.01 M |
| 04/21/2026 | $3.17 | $2.95 (-6.94%) | $3.29 | $2.88 | 2.54 M | $95.36 M |
| 04/20/2026 | $2.55 | $3.20 (25.49%) | $3.20 | $2.55 | 4.59 M | $103.44 M |
| 04/17/2026 | $2.51 | $2.55 (1.59%) | $2.58 | $2.49 | 1.09 M | $82.43 M |
| 04/16/2026 | $2.54 | $2.51 (-1.18%) | $2.61 | $2.43 | 958.40 K | $81.14 M |
| 04/15/2026 | $2.51 | $2.52 (0.4%) | $2.58 | $2.41 | 1.08 M | $81.46 M |
| 04/14/2026 | $2.28 | $2.50 (9.65%) | $2.55 | $2.28 | 1.59 M | $80.81 M |
| 04/13/2026 | $2.24 | $2.28 (1.79%) | $2.30 | $2.18 | 670.42 K | $73.70 M |
| 04/10/2026 | $2.27 | $2.22 (-2.2%) | $2.29 | $2.19 | 477.50 K | $71.76 M |
| 04/09/2026 | $2.25 | $2.26 (0.44%) | $2.29 | $2.21 | 393.64 K | $73.06 M |
| 04/08/2026 | $2.35 | $2.25 (-4.26%) | $2.35 | $2.18 | 703.34 K | $72.73 M |
| 04/07/2026 | $2.25 | $2.23 (-0.89%) | $2.25 | $2.11 | 699.80 K | $72.09 M |
| 04/06/2026 | $2.22 | $2.25 (1.35%) | $2.30 | $2.21 | 693.10 K | $72.73 M |
| 04/02/2026 | $2.13 | $2.20 (3.29%) | $2.24 | $2.12 | 355.91 K | $71.12 M |
| 04/01/2026 | $2.15 | $2.16 (0.47%) | $2.24 | $2.15 | 417.64 K | $69.82 M |
| 03/31/2026 | $2.07 | $2.13 (2.9%) | $2.20 | $2.07 | 439.82 K | $68.85 M |
| 03/30/2026 | $2.18 | $2.09 (-4.13%) | $2.24 | $2.06 | 653.34 K | $67.56 M |
| 03/27/2026 | $2.30 | $2.19 (-4.78%) | $2.32 | $2.14 | 863.53 K | $70.79 M |
| 03/26/2026 | $2.35 | $2.38 (1.28%) | $2.43 | $2.32 | 992.27 K | $76.93 M |
| 03/25/2026 | $2.13 | $2.41 (13.15%) | $2.49 | $2.12 | 2.59 M | $77.90 M |
| 03/24/2026 | $1.89 | $2.13 (12.7%) | $2.14 | $1.82 | 1.58 M | $68.85 M |
| 03/23/2026 | $1.85 | $1.77 (-4.32%) | $1.87 | $1.72 | 781.40 K | $57.22 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.
