Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

NRX Pharmaceuticals, Inc. - Common Stock (NQ:NRXP)

2.666 -0.024 (-0.89%)
Streaming Delayed Price Updated: 12:36 PM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 2.680 2.820 2.660 2.690 541,458 +0.05(+1.89%)
Aug 22, 2025 2.590 2.690 2.540 2.640 702,381 +0.11(+4.35%)
Aug 21, 2025 2.600 2.670 2.530 2.530 239,455 -0.09(-3.44%)
Aug 20, 2025 2.500 2.645 2.400 2.620 263,457 +0.12(+4.59%)
Aug 19, 2025 2.830 2.830 2.482 2.505 463,529 -0.25(-9.24%)
Aug 18, 2025 2.860 2.860 2.600 2.760 904,878 -0.13(-4.50%)
Aug 15, 2025 2.760 2.950 2.600 2.890 570,761 +0.22(+8.24%)
Aug 14, 2025 2.650 2.790 2.640 2.670 641,565 +0.14(+5.53%)
Aug 13, 2025 2.410 2.550 2.350 2.530 320,304 +0.14(+5.86%)
Aug 12, 2025 2.370 2.450 2.300 2.390 346,238 +0.07(+3.02%)
Aug 11, 2025 2.600 2.680 2.320 2.320 1,762,323 -0.20(-7.94%)
Aug 08, 2025 2.470 2.670 2.430 2.520 174,831 +0.06(+2.44%)
Aug 07, 2025 2.480 2.500 2.430 2.460 101,272 +0.00(+0.20%)
Aug 06, 2025 2.660 2.670 2.420 2.455 185,641 -0.19(-7.01%)
Aug 05, 2025 2.790 2.790 2.610 2.640 149,311 -0.08(-2.94%)
Aug 04, 2025 2.680 2.769 2.650 2.720 104,546 +0.13(+5.02%)
Aug 01, 2025 2.660 2.690 2.560 2.590 124,672 -0.10(-3.72%)
Jul 31, 2025 2.800 2.830 2.630 2.690 210,081 -0.12(-4.27%)
Jul 30, 2025 2.900 2.900 2.770 2.810 158,912 -0.07(-2.43%)
Jul 29, 2025 2.940 2.960 2.823 2.880 110,540 -0.05(-1.71%)
Jul 28, 2025 3.020 3.020 2.920 2.930 108,502 -0.07(-2.33%)
Jul 25, 2025 2.990 3.050 2.980 3.000 105,539 +0.01(+0.33%)
Jul 24, 2025 3.020 3.150 2.990 2.990 106,719 -0.04(-1.32%)
Jul 23, 2025 3.000 3.100 2.990 3.030 73,898 +0.04(+1.34%)
Jul 22, 2025 2.980 3.060 2.960 2.990 118,489 +0.01(+0.34%)
Jul 21, 2025 2.930 3.050 2.900 2.980 181,207 +0.04(+1.36%)
Jul 18, 2025 3.050 3.050 2.890 2.940 183,197 -0.09(-2.97%)
Jul 17, 2025 3.000 3.100 3.000 3.030 137,932 +0.02(+0.66%)
Jul 16, 2025 3.150 3.165 3.000 3.010 191,268 -0.10(-3.22%)
Jul 15, 2025 3.210 3.219 3.025 3.110 189,908 -0.10(-3.12%)
Jul 14, 2025 3.220 3.280 3.145 3.210 120,348 +0.00(+0.00%)
Jul 11, 2025 3.260 3.320 3.120 3.210 169,603 -0.06(-1.83%)
Jul 10, 2025 3.350 3.380 3.250 3.270 113,817 -0.09(-2.68%)
Jul 09, 2025 3.420 3.470 3.320 3.360 162,158 -0.02(-0.59%)
Jul 08, 2025 3.380 3.470 3.350 3.380 163,874 +0.01(+0.30%)
Jul 07, 2025 3.330 3.440 3.330 3.370 108,736 -0.01(-0.30%)
Jul 03, 2025 3.300 3.390 3.210 3.380 93,865 +0.06(+1.81%)
Jul 02, 2025 3.150 3.330 3.100 3.320 164,264 +0.19(+6.07%)
Jul 01, 2025 3.250 3.250 3.100 3.130 187,502 -0.13(-3.99%)
Jun 30, 2025 3.410 3.420 3.210 3.260 271,150 -0.16(-4.68%)
Jun 27, 2025 3.500 3.510 3.300 3.420 259,890 -0.08(-2.29%)
Jun 26, 2025 3.320 3.530 3.220 3.500 264,600 +0.23(+7.03%)
Jun 25, 2025 3.280 3.320 3.160 3.270 202,962 +0.05(+1.55%)
Jun 24, 2025 3.080 3.250 2.980 3.220 280,326 +0.12(+3.87%)
Jun 23, 2025 3.190 3.200 2.900 3.100 319,696 -0.16(-4.91%)
Jun 20, 2025 3.340 3.387 3.151 3.260 200,883 +0.03(+0.93%)
Jun 18, 2025 3.340 3.420 3.230 3.230 220,363 -0.11(-3.29%)
Jun 17, 2025 3.490 3.520 3.330 3.340 190,977 -0.14(-4.02%)
Jun 16, 2025 3.540 3.610 3.440 3.480 190,434 +0.04(+1.16%)
Jun 13, 2025 3.170 3.500 3.140 3.440 358,054 +0.00(+0.00%)
Jun 12, 2025 3.470 3.500 3.230 3.440 325,587 -0.04(-1.15%)
Jun 11, 2025 3.700 3.750 3.475 3.480 277,636 -0.17(-4.66%)
Jun 10, 2025 3.770 3.829 3.400 3.650 578,480 -0.02(-0.54%)
Jun 09, 2025 3.300 3.750 3.300 3.670 771,772 +0.40(+12.23%)
Jun 06, 2025 3.020 3.280 2.950 3.270 405,228 +0.33(+11.22%)
Jun 05, 2025 2.980 3.040 2.820 2.940 295,147 -0.01(-0.34%)
Jun 04, 2025 2.750 2.980 2.750 2.950 361,769 +0.23(+8.46%)
Jun 03, 2025 2.700 2.760 2.550 2.720 204,637 +0.04(+1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.