5 DAY PERFORMANCE
+349.44%
1 MONTH PERFORMANCE
+135.29%
3 MONTH PERFORMANCE
+489.10%
6 MONTH PERFORMANCE
+472.25%
YEAR-TO-DATE PERFORMANCE
+212.50%
1 YEAR PERFORMANCE
+186.57%
NRx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/07/2025 | $0.09 | $0.09 (-0.78%) | $0.09 | $0.08 | 1,920 | $23.81 M |
| 03/05/2025 | $0.10 | $0.09 (-15%) | $0.10 | $0.08 | 1,714 | $23.48 M |
| 03/04/2025 | $0.10 | $0.10 (0.3%) | $0.10 | $0.10 | 2,868 | $23.26 M |
| 03/03/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 223 | $22.28 M |
| 02/28/2025 | $0.10 | $0.10 (-5.24%) | $0.11 | $0.06 | 170,913 | $24.91 M |
| 02/27/2025 | $0.10 | $0.10 (3.75%) | $0.10 | $0.10 | 2,924 | $25.13 M |
| 02/26/2025 | $0.07 | $0.10 (36.45%) | $0.11 | $0.07 | 3,925 | $26.67 M |
| 02/25/2025 | $0.08 | $0.12 (44.06%) | $0.13 | $0.08 | 3,365 | $25.57 M |
| 02/24/2025 | $0.11 | $0.11 (0%) | $0.12 | $0.09 | 21,532 | $26.12 M |
| 02/20/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 1,000 | $26.89 M |
| 02/19/2025 | $0.13 | $0.14 (2.68%) | $0.14 | $0.13 | 7,553 | $27.87 M |
| 02/18/2025 | $0.15 | $0.14 (-2.44%) | $0.15 | $0.14 | 2,119 | $29.85 M |
| 02/14/2025 | $0.16 | $0.13 (-16.12%) | $0.18 | $0.07 | 24,890 | $31.28 M |
| 02/13/2025 | $0.15 | $0.16 (8.41%) | $0.16 | $0.15 | 1,449 | $32.26 M |
| 02/12/2025 | $0.17 | $0.17 (3.03%) | $0.17 | $0.16 | 7,208 | $32.26 M |
| 02/11/2025 | $0.20 | $0.17 (-15%) | $0.20 | $0.14 | 44,494 | $32.37 M |
| 02/10/2025 | $0.18 | $0.20 (10.69%) | $0.22 | $0.18 | 7,586 | $33.25 M |
| 02/07/2025 | $0.21 | $0.18 (-14.95%) | $0.24 | $0.15 | 25,605 | $32.26 M |
| 02/06/2025 | $0.15 | $0.21 (35.09%) | $0.25 | $0.15 | 39,173 | $34.90 M |
| 02/05/2025 | $0.16 | $0.16 (-0.63%) | $0.16 | $0.14 | 10,225 | $31.17 M |
| 02/04/2025 | $0.16 | $0.16 (0.51%) | $0.16 | $0.14 | 4,110 | $29.52 M |
| 02/03/2025 | $0.14 | $0.16 (10.85%) | $0.17 | $0.12 | 9,527 | $30.73 M |
| 01/31/2025 | $0.15 | $0.18 (18.61%) | $0.18 | $0.14 | 22,891 | $33.14 M |
| 01/30/2025 | $0.19 | $0.15 (-21.29%) | $0.19 | $0.12 | 64,218 | $32.81 M |
| 01/29/2025 | $0.18 | $0.19 (4.4%) | $0.19 | $0.18 | 5,045 | $34.46 M |
| 01/28/2025 | $0.15 | $0.17 (16.26%) | $0.18 | $0.15 | 43,772 | $38.96 M |
| 01/27/2025 | $0.16 | $0.15 (-6.25%) | $0.16 | $0.14 | 18,850 | $31.28 M |
| 01/24/2025 | $0.20 | $0.18 (-9.95%) | $0.20 | $0.16 | 30,807 | $35.34 M |
| 01/23/2025 | $0.21 | $0.20 (-3.57%) | $0.22 | $0.20 | 14,799 | $32.15 M |
| 01/22/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 37,992 | $38.19 M |
| 01/21/2025 | $0.30 | $0.21 (-29.8%) | $0.30 | $0.20 | 34,883 | $38.74 M |
| 01/17/2025 | $0.22 | $0.30 (35.91%) | $0.31 | $0.20 | 15,130 | $44.00 M |
| 01/16/2025 | $0.25 | $0.23 (-8%) | $0.25 | $0.23 | 11,040 | $46.75 M |
| 01/15/2025 | $0.22 | $0.25 (13.18%) | $0.26 | $0.20 | 28,840 | $49.27 M |
| 01/14/2025 | $0.27 | $0.25 (-8.32%) | $0.31 | $0.21 | 52,210 | $55.97 M |
| 01/13/2025 | $0.34 | $0.29 (-14.71%) | $0.37 | $0.28 | 53,903 | $53.88 M |
| 01/10/2025 | $0.38 | $0.34 (-10.53%) | $0.39 | $0.25 | 38,237 | $53.22 M |
| 01/08/2025 | $0.39 | $0.40 (2.62%) | $0.40 | $0.22 | 135,237 | $41.26 M |
| 01/07/2025 | $0.38 | $0.40 (5.62%) | $0.50 | $0.35 | 119,168 | $51.14 M |
| 01/06/2025 | $0.34 | $0.40 (17.85%) | $0.50 | $0.31 | 101,118 | $38.52 M |
| 01/03/2025 | $0.29 | $0.35 (20.69%) | $0.35 | $0.20 | 158,006 | $29.52 M |
| 01/02/2025 | $0.13 | $0.19 (46.15%) | $0.35 | $0.10 | 125,142 | $32.81 M |
| 12/31/2024 | $0.07 | $0.13 (80.03%) | $0.16 | $0.07 | 49,608 | $24.14 M |
| 12/30/2024 | $0.08 | $0.08 (-2.33%) | $0.10 | $0.07 | 3,496 | $16.79 M |
| 12/27/2024 | $0.08 | $0.07 (-12.61%) | $0.10 | $0.07 | 3,174 | $16.57 M |
| 12/26/2024 | $0.08 | $0.10 (29.17%) | $0.11 | $0.08 | 20,355 | $16.79 M |
| 12/23/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 5,425 | $15.58 M |
| 12/20/2024 | $0.07 | $0.07 (-4.29%) | $0.07 | $0.07 | 835 | $16.46 M |
| 12/18/2024 | $0.06 | $0.06 (1%) | $0.08 | $0.06 | 520 | $17.01 M |
| 12/17/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 711 | $18.00 M |
| 12/16/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 123 | $13.17 M |
| 12/13/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $13.17 M |
| 12/12/2024 | $0.07 | $0.07 (-0.07%) | $0.07 | $0.07 | 1,321 | $13.17 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.
