5 DAY PERFORMANCE
-48.97%
1 MONTH PERFORMANCE
-51.40%
3 MONTH PERFORMANCE
-55.64%
6 MONTH PERFORMANCE
-6.49%
YEAR-TO-DATE PERFORMANCE
-36.16%
1 YEAR PERFORMANCE
-39.72%
NRX Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $3.30 | $3.32 (0.61%) | $3.33 | $3.21 | 493.92 K | $125.00 M |
| 09/21/2026 | $3.37 | $3.29 (-2.37%) | $3.39 | $3.29 | 380.01 K | $123.87 M |
| 09/18/2026 | $3.38 | $3.32 (-1.78%) | $3.42 | $3.31 | 947.27 K | $125.00 M |
| 09/17/2026 | $3.38 | $3.39 (0.3%) | $3.52 | $3.36 | 789.02 K | $127.63 M |
| 09/16/2026 | $3.39 | $3.35 (-1.18%) | $3.45 | $3.32 | 716.04 K | $126.13 M |
| 09/15/2026 | $3.46 | $3.40 (-1.73%) | $3.47 | $3.16 | 1.26 M | $128.01 M |
| 09/14/2026 | $3.37 | $3.49 (3.56%) | $3.61 | $3.35 | 1.21 M | $131.40 M |
| 09/11/2026 | $3.44 | $3.40 (-1.16%) | $3.44 | $3.37 | 356.23 K | $128.01 M |
| 09/10/2026 | $3.36 | $3.40 (1.19%) | $3.45 | $3.32 | 480.12 K | $128.01 M |
| 09/09/2026 | $3.48 | $3.37 (-3.16%) | $3.52 | $3.34 | 520.71 K | $126.88 M |
| 09/08/2026 | $3.50 | $3.47 (-0.86%) | $3.54 | $3.42 | 705.97 K | $130.64 M |
| 09/04/2026 | $3.43 | $3.49 (1.75%) | $3.50 | $3.39 | 487.72 K | $131.40 M |
| 09/03/2026 | $3.48 | $3.43 (-1.44%) | $3.50 | $3.43 | 237.36 K | $129.14 M |
| 09/02/2026 | $3.46 | $3.46 (0%) | $3.50 | $3.38 | 418.34 K | $130.27 M |
| 09/01/2026 | $3.45 | $3.44 (-0.29%) | $3.51 | $3.42 | 392.76 K | $129.51 M |
| 08/31/2026 | $3.52 | $3.48 (-1.14%) | $3.55 | $3.43 | 427.01 K | $131.02 M |
| 08/28/2026 | $3.63 | $3.55 (-2.2%) | $3.68 | $3.50 | 695.60 K | $133.66 M |
| 08/27/2026 | $3.51 | $3.62 (3.13%) | $3.62 | $3.47 | 584.04 K | $136.29 M |
| 08/26/2026 | $3.62 | $3.46 (-4.42%) | $3.62 | $3.38 | 1.01 M | $130.27 M |
| 08/25/2026 | $3.49 | $3.67 (5.16%) | $3.69 | $3.43 | 896.00 K | $138.17 M |
| 08/24/2026 | $3.52 | $3.45 (-1.99%) | $3.61 | $3.44 | 898.34 K | $129.89 M |
| 08/21/2026 | $3.52 | $3.56 (1.14%) | $3.60 | $3.44 | 615.30 K | $134.03 M |
| 08/20/2026 | $3.36 | $3.51 (4.46%) | $3.55 | $3.33 | 811.74 K | $132.15 M |
| 08/19/2026 | $3.53 | $3.33 (-5.67%) | $3.64 | $3.32 | 713.63 K | $125.37 M |
| 08/18/2026 | $3.39 | $3.44 (1.47%) | $3.47 | $3.28 | 905.10 K | $129.51 M |
| 08/17/2026 | $3.10 | $3.43 (10.65%) | $3.67 | $3.09 | 1.27 M | $129.14 M |
| 08/14/2026 | $3.37 | $3.27 (-2.97%) | $3.40 | $3.16 | 1.13 M | $123.11 M |
| 08/13/2026 | $3.41 | $3.34 (-2.05%) | $3.63 | $3.32 | 1.24 M | $125.75 M |
| 08/12/2026 | $3.40 | $3.36 (-1.18%) | $3.50 | $3.29 | 927.90 K | $126.50 M |
| 08/11/2026 | $3.39 | $3.40 (0.29%) | $3.64 | $3.35 | 1.17 M | $128.01 M |
| 08/10/2026 | $3.51 | $3.35 (-4.56%) | $3.64 | $3.31 | 2.00 M | $126.13 M |
| 08/07/2026 | $3.50 | $3.58 (2.29%) | $4.15 | $3.37 | 5.68 M | $115.72 M |
| 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 |
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.
