5 DAY PERFORMANCE
-45.08%
1 MONTH PERFORMANCE
-58.41%
3 MONTH PERFORMANCE
-43.46%
6 MONTH PERFORMANCE
-9.42%
YEAR-TO-DATE PERFORMANCE
-36.16%
1 YEAR PERFORMANCE
-29.67%
NRX Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.06 | $3.09 (0.98%) | $3.18 | $3.03 | 552.12 K | $99.89 M |
| 08/05/2026 | $3.02 | $3.06 (1.32%) | $3.11 | $2.90 | 685.90 K | $98.92 M |
| 08/04/2026 | $3.30 | $3.05 (-7.58%) | $3.32 | $2.94 | 1.26 M | $98.59 M |
| 08/03/2026 | $3.15 | $3.24 (2.86%) | $3.31 | $3.14 | 617.22 K | $104.73 M |
| 07/31/2026 | $3.16 | $3.15 (-0.32%) | $3.30 | $2.95 | 1.15 M | $101.82 M |
| 07/30/2026 | $3.06 | $3.12 (1.96%) | $3.15 | $2.82 | 1.95 M | $100.86 M |
| 07/29/2026 | $3.48 | $3.23 (-7.18%) | $3.56 | $3.22 | 779.92 K | $104.41 M |
| 07/28/2026 | $3.58 | $3.54 (-1.12%) | $3.61 | $3.27 | 1.04 M | $114.43 M |
| 07/27/2026 | $3.81 | $3.63 (-4.72%) | $3.89 | $3.57 | 960.03 K | $117.34 M |
| 07/24/2026 | $4.11 | $3.75 (-8.76%) | $4.18 | $3.75 | 791.73 K | $121.22 M |
| 07/23/2026 | $4.35 | $4.11 (-5.52%) | $4.42 | $3.98 | 884.00 K | $132.86 M |
| 07/22/2026 | $4.41 | $4.48 (1.59%) | $4.64 | $4.35 | 602.52 K | $144.82 M |
| 07/21/2026 | $4.18 | $4.46 (6.7%) | $4.51 | $4.08 | 754.64 K | $144.17 M |
| 07/20/2026 | $4.27 | $4.18 (-2.11%) | $4.39 | $4.12 | 513.90 K | $135.12 M |
| 07/17/2026 | $4.17 | $4.27 (2.4%) | $4.39 | $4.07 | 425.83 K | $138.03 M |
| 07/16/2026 | $4.49 | $4.24 (-5.57%) | $4.49 | $4.20 | 667.80 K | $137.06 M |
| 07/15/2026 | $4.38 | $4.46 (1.83%) | $4.53 | $4.29 | 660.84 K | $144.17 M |
| 07/14/2026 | $4.20 | $4.33 (3.1%) | $4.59 | $4.08 | 1.40 M | $139.97 M |
| 07/13/2026 | $4.17 | $4.15 (-0.48%) | $4.22 | $3.99 | 817.75 K | $134.15 M |
| 07/10/2026 | $4.15 | $4.19 (0.96%) | $4.26 | $4.04 | 764.40 K | $135.44 M |
| 07/09/2026 | $3.98 | $4.11 (3.27%) | $4.13 | $3.89 | 774.63 K | $132.86 M |
| 07/08/2026 | $4.13 | $3.92 (-5.08%) | $4.25 | $3.88 | 1.14 M | $126.72 M |
| 07/07/2026 | $3.95 | $4.16 (5.32%) | $4.22 | $3.87 | 965.00 K | $134.47 M |
| 07/06/2026 | $3.90 | $3.95 (1.28%) | $3.96 | $3.80 | 620.73 K | $127.69 M |
| 07/02/2026 | $3.91 | $3.87 (-1.02%) | $3.99 | $3.80 | 668.70 K | $125.10 M |
| 07/01/2026 | $4.07 | $3.86 (-5.16%) | $4.10 | $3.84 | 650.40 K | $124.78 M |
| 06/30/2026 | $4.00 | $4.09 (2.25%) | $4.18 | $3.93 | 749.80 K | $132.21 M |
| 06/29/2026 | $3.81 | $4.00 (4.99%) | $4.04 | $3.72 | 993.70 K | $129.30 M |
| 06/26/2026 | $3.52 | $3.73 (5.97%) | $3.87 | $3.49 | 943.31 K | $120.57 M |
| 06/25/2026 | $3.55 | $3.56 (0.28%) | $3.77 | $3.40 | 1.24 M | $115.08 M |
| 06/24/2026 | $3.78 | $3.56 (-5.82%) | $3.86 | $3.10 | 2.56 M | $115.08 M |
| 06/23/2026 | $3.80 | $3.76 (-1.05%) | $3.93 | $3.72 | 800.23 K | $121.54 M |
| 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 |
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.
