NRX Pharmaceuticals Inc (NRXP) Historical Stock Data
5.10 ↑0.19 (3.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRXP is up 4.07% a day on average. There have been 15 days where NRX Pharmaceuticals Inc closed green and 15 days where NRXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 4.83 | 5.10 | ↑$0.27 (5.59%) | 4.34 | 5.40 | 1.31M |
| 2025-01-13 | 4.93 | 4.91 | ↓$0.02 (-0.41%) | 4.70 | 6.01 | 3.21M |
| 2025-01-10 | 3.76 | 4.85 | ↑$1.09 (28.99%) | 3.72 | 4.92 | 2.55M |
| 2025-01-08 | 4.78 | 3.76 | ↓$1.02 (-21.34%) | 3.20 | 4.79 | 2.85M |
| 2025-01-07 | 3.80 | 4.66 | ↑$0.86 (22.63%) | 3.67 | 4.85 | 4.60M |
| 2025-01-06 | 2.92 | 3.51 | ↑$0.59 (20.21%) | 2.69 | 3.80 | 4.13M |
| 2025-01-03 | 3.13 | 2.69 | ↓$0.44 (-14.06%) | 2.60 | 3.74 | 5.02M |
| 2025-01-02 | 2.12 | 2.99 | ↑$0.88 (41.37%) | 2.10 | 3.40 | 10.45M |
| 2024-12-31 | 1.55 | 2.20 | ↑$0.65 (41.94%) | 1.47 | 2.58 | 12.72M |
| 2024-12-30 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.43 | 1.55 | 1.24M |
| 2024-12-27 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.41 | 1.56 | 460.58K |
| 2024-12-26 | 1.62 | 1.53 | ↓$0.09 (-5.56%) | 1.46 | 1.95 | 1.77M |
| 2024-12-24 | 1.45 | 1.57 | ↑$0.12 (8.28%) | 1.42 | 1.79 | 1M |
| 2024-12-23 | 1.52 | 1.42 | ↓$0.10 (-6.58%) | 1.40 | 1.53 | 250.47K |
| 2024-12-20 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.46 | 1.55 | 377.83K |
| 2024-12-19 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.46 | 1.59 | 280.12K |
| 2024-12-18 | 1.85 | 1.55 | ↓$0.31 (-16.49%) | 1.45 | 1.85 | 1.41M |
| 2024-12-17 | 1.26 | 1.64 | ↑$0.38 (30.16%) | 1.21 | 1.68 | 1.29M |
| 2024-12-16 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.17 | 1.22 | 149.67K |
| 2024-12-13 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.23 | 200.47K |
| 2024-12-12 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.17 | 1.21 | 124.61K |
| 2024-12-11 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.15 | 1.20 | 108.34K |
| 2024-12-10 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.16 | 1.24 | 209.36K |
| 2024-12-09 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.19 | 1.24 | 230.39K |
| 2024-12-06 | 1.17 | 1.22 | ↑$0.05 (4.27%) | 1.17 | 1.22 | 75.41K |
| 2024-12-05 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.16 | 1.22 | 154.51K |
| 2024-12-04 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.15 | 1.29 | 252K |
| 2024-12-03 | 1.33 | 1.26 | ↓$0.07 (-5.26%) | 1.25 | 1.38 | 172.81K |
| 2024-12-02 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.29 | 1.37 | 376.47K |
| 2024-11-29 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.29 | 1.34 | 75.25K |
Create an account or log in to view more rows.
$NRXP has just been halted from trading due to volatility.
$NRXP let's gooooooo
$NRXP why is there no volume? Is that suspicious?
$NRXP almost go time
$NRXP I gave in! Bought more 100 shares
$NRXP id rather have a dip then rip than a gap and crap
$NRXP where’s the WSB guys at? Still sleeping?
$NRXP today feels different to the moon
$NRXP has just been halted from trading.
$NRXP buy buy buy!!