5 DAY PERFORMANCE
+91.04%
1 MONTH PERFORMANCE
+29.46%
3 MONTH PERFORMANCE
+77.48%
6 MONTH PERFORMANCE
+61.11%
YEAR-TO-DATE PERFORMANCE
+13.28%
1 YEAR PERFORMANCE
+120.03%
NRx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.08 | $0.09 (13.13%) | $0.09 | $0.08 | 9.89 K | $52.47 M |
| 12/04/2025 | $0.08 | $0.09 (6.5%) | $0.09 | $0.08 | 2.35 K | $54.24 M |
| 12/03/2025 | $0.11 | $0.08 (-30.91%) | $0.11 | $0.05 | 38.98 K | $53.58 M |
| 12/02/2025 | $0.08 | $0.08 (-0.26%) | $0.12 | $0.08 | 16.18 K | $50.46 M |
| 12/01/2025 | $0.07 | $0.11 (64%) | $0.12 | $0.07 | 80.40 K | $53.13 M |
| 11/28/2025 | $0.10 | $0.09 (-10%) | $0.10 | $0.07 | 7.41 K | $54.47 M |
| 11/25/2025 | $0.10 | $0.07 (-32.89%) | $0.11 | $0.07 | 22.06 K | $48.46 M |
| 11/24/2025 | $0.07 | $0.08 (16.62%) | $0.08 | $0.07 | 2.77 K | $49.80 M |
| 11/21/2025 | $0.07 | $0.07 (-11.2%) | $0.07 | $0.07 | 4.04 K | $47.35 M |
| 11/20/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 12 | $45.13 M |
| 11/19/2025 | $0.08 | $0.08 (-5.16%) | $0.08 | $0.08 | 11.00 K | $47.35 M |
| 11/18/2025 | $0.07 | $0.08 (24.62%) | $0.09 | $0.06 | 15.30 K | $50.69 M |
| 11/17/2025 | $0.09 | $0.07 (-29.38%) | $0.10 | $0.07 | 28.82 K | $46.91 M |
| 11/14/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 12 | $55.36 M |
| 11/13/2025 | $0.11 | $0.10 (-8.57%) | $0.13 | $0.10 | 2.43 K | $57.58 M |
| 11/12/2025 | $0.11 | $0.14 (24.05%) | $0.14 | $0.11 | 1.10 K | $58.69 M |
| 11/11/2025 | $0.10 | $0.13 (30%) | $0.13 | $0.09 | 2.21 K | $55.36 M |
| 11/10/2025 | $0.11 | $0.11 (-0.45%) | $0.11 | $0.11 | 372 | $45.55 M |
| 11/07/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 15 | $43.94 M |
| 11/06/2025 | $0.14 | $0.11 (-20%) | $0.14 | $0.11 | 9.74 K | $47.88 M |
| 11/05/2025 | $0.13 | $0.13 (-0.08%) | $0.14 | $0.13 | 1.35 K | $47.70 M |
| 11/04/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 416 | $49.14 M |
| 11/03/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 758 | $51.11 M |
| 10/31/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.14 | 3.24 K | $55.60 M |
| 10/30/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 875 | $54.16 M |
| 10/29/2025 | $0.13 | $0.15 (13.89%) | $0.15 | $0.13 | 37 | $54.70 M |
| 10/28/2025 | $0.16 | $0.15 (-5.65%) | $0.16 | $0.15 | 1.04 K | $53.80 M |
| 10/27/2025 | $0.17 | $0.15 (-10.64%) | $0.17 | $0.15 | 8 | $56.31 M |
| 10/24/2025 | $0.15 | $0.15 (-0.07%) | $0.15 | $0.15 | 1.29 K | $56.49 M |
| 10/23/2025 | $0.14 | $0.15 (7.07%) | $0.15 | $0.14 | 15.29 K | $57.39 M |
| 10/22/2025 | $0.14 | $0.15 (7.07%) | $0.15 | $0.14 | 5.92 K | $56.49 M |
| 10/21/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 697 | $57.57 M |
| 10/20/2025 | $0.13 | $0.13 (-0.45%) | $0.13 | $0.12 | 13.03 K | $59.36 M |
| 10/17/2025 | $0.14 | $0.12 (-15.07%) | $0.15 | $0.12 | 1.61 K | $57.03 M |
| 10/16/2025 | $0.13 | $0.14 (7.69%) | $0.14 | $0.13 | 680 | $54.52 M |
| 10/15/2025 | $0.08 | $0.10 (23%) | $0.10 | $0.08 | 4.73 K | $56.85 M |
| 10/14/2025 | $0.12 | $0.09 (-27.08%) | $0.12 | $0.09 | 19.47 K | $54.70 M |
| 10/13/2025 | $0.14 | $0.11 (-18.1%) | $0.14 | $0.10 | 3.51 K | $55.95 M |
| 10/10/2025 | $0.13 | $0.14 (5%) | $0.15 | $0.09 | 11.91 K | $56.85 M |
| 10/09/2025 | $0.16 | $0.15 (-6.42%) | $0.16 | $0.11 | 45.69 K | $63.85 M |
| 10/08/2025 | $0.18 | $0.16 (-8.62%) | $0.18 | $0.14 | 45.69 K | $64.20 M |
| 10/07/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1.52 K | $65.82 M |
| 10/06/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.14 | 54 | $60.08 M |
| 10/03/2025 | $0.15 | $0.15 (0%) | $0.18 | $0.15 | 54.21 K | $58.64 M |
| 10/02/2025 | $0.12 | $0.15 (22.92%) | $0.15 | $0.11 | 45.99 K | $59.72 M |
| 10/01/2025 | $0.08 | $0.11 (44.74%) | $0.11 | $0.08 | 34.45 K | $59.90 M |
| 09/30/2025 | $0.07 | $0.07 (7.07%) | $0.08 | $0.06 | 13.06 K | $59.18 M |
| 09/29/2025 | $0.05 | $0.05 (1.76%) | $0.07 | $0.05 | 8.46 K | $58.29 M |
| 09/26/2025 | $0.07 | $0.06 (-11.34%) | $0.07 | $0.05 | 31.96 K | $52.91 M |
| 09/25/2025 | $0.07 | $0.06 (-15.56%) | $0.07 | $0.06 | 41.06 K | $52.19 M |
| 09/24/2025 | $0.06 | $0.06 (6.14%) | $0.07 | $0.06 | 2.21 K | $53.62 M |
| 09/23/2025 | $0.08 | $0.08 (0.13%) | $0.08 | $0.08 | 1.75 K | $51.11 M |
| 09/22/2025 | $0.08 | $0.07 (-8.25%) | $0.08 | $0.07 | 9.93 K | $51.47 M |
| 09/19/2025 | $0.06 | $0.07 (16.47%) | $0.08 | $0.06 | 2.47 K | $53.26 M |
| 09/18/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 2.89 K | $53.44 M |
| 09/17/2025 | $0.08 | $0.08 (-2.92%) | $0.08 | $0.05 | 40.63 K | $52.37 M |
| 09/16/2025 | $0.07 | $0.09 (23.18%) | $0.09 | $0.07 | 880 | $53.44 M |
| 09/15/2025 | $0.08 | $0.09 (8.03%) | $0.09 | $0.08 | 450 | $53.80 M |
| 09/12/2025 | $0.09 | $0.08 (-8.76%) | $0.09 | $0.08 | 1.29 K | $50.22 M |
| 09/11/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 13.31 K | $51.65 M |
| 09/10/2025 | $0.09 | $0.08 (-9.8%) | $0.10 | $0.08 | 6.35 K | $53.26 M |
| 09/09/2025 | $0.10 | $0.08 (-17.8%) | $0.10 | $0.08 | 2.67 K | $56.49 M |
| 09/08/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 340 | $50.93 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.
