Free Trial

NRx Pharmaceuticals (NRXP) Stock Chart & Stock Price History

→ Things Are Not Normal in America – Here’s What to Do (From Stansberry Research) (Ad)
Free NRXP Stock Alerts
$2.93
+0.11 (+3.90%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

NRx Pharmaceuticals Stock Price Performance

5 Day
Performance
+39.52%
1 Month
Performance
-43.22%
3 Month
Performance
-94.28%
6 Month
Performance
-90.70%
Year-To-Date
Performance
-93.63%
1 Year
Performance
-95.27%
Receive NRXP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NRx Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

NRXP Stock Chart for Friday, May, 10, 2024

NRXP Chart by TradingView

NRx Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$2.82$2.93
+3.90%		$3.10$2.74588,849 shs$30.94 million
05/08/2024$2.81$2.82
+0.36%		$2.99$2.67398,230 shs$29.78 million
05/07/2024$3.06$2.81
-8.17%		$3.23$2.741.06 million shs$29.67 million
05/06/2024$2.10$3.06
+45.71%		$3.75$2.329.26 million shs$32.30 million
05/03/2024$2.06$2.10
+1.94%		$2.44$2.01267,989 shs$22.18 million
05/02/2024$2.18$2.06
-5.50%		$2.26$1.90251,684 shs$21.75 million
05/01/2024$2.58$2.18
-15.50%		$2.30$2.02600,573 shs$21.54 million
04/30/2024$3.55$2.58
-27.32%		$2.95$2.27909,561 shs$25.49 million
04/29/2024$3.54$3.55
+0.28%		$3.83$3.40365,480 shs$35.07 million
04/26/2024$3.14$3.54
+12.74%		$3.64$3.16275,695 shs$34.98 million
04/25/2024$3.12$3.14
+0.64%		$3.14$3.01102,030 shs$31.02 million
04/24/2024$3.05$3.12
+2.30%		$3.19$3.0396,380 shs$30.83 million
04/23/2024$3.00$3.05
+1.67%		$3.12$2.88106,467 shs$30.13 million
04/22/2024$3.04$3.00
-1.32%		$3.10$2.72211,599 shs$28.71 million
04/19/2024$3.02$3.04
+0.66%		$3.24$3.00232,083 shs$29.09 million
04/18/2024$4.17$3.02
-27.58%		$3.24$3.00768,768 shs$28.90 million
04/17/2024$4.30$4.17
-3.02%		$4.30$4.12124,002 shs$39.91 million
04/16/2024$4.90$4.30
-12.24%		$4.75$4.24274,408 shs$41.15 million
04/15/2024$5.12$4.90
-4.30%		$5.20$4.85205,209 shs$46.89 million
04/12/2024$5.50$5.12
-6.91%		$6.00$4.901.12 million shs$49.00 million
04/11/2024$5.53$5.50
-0.54%		$5.60$5.27161,454 shs$52.64 million
04/10/2024$5.16$5.53
+7.17%		$5.68$4.90173,894 shs$52.92 million
04/09/2024$5.48$5.16
-5.84%		$5.59$4.90157,043 shs$49.38 million
04/08/2024$5.30$5.48
+3.40%		$5.65$5.28325,194 shs$52.44 million
04/05/2024$5.20$5.30
+1.92%		$5.43$5.11143,363 shs$50.72 million
04/04/2024$4.74$5.20
+9.70%		$5.41$4.86263,571 shs$49.76 million
04/03/2024$5.00$4.74
-5.20%		$4.84$4.39164,239 shs$453.62 million
04/02/2024$52.50$5.00
-90.48%		$5.25$4.60163,560 shs$462.15 million
04/01/2024$47.19$52.50
+11.25%		$54.00$46.1817,113 shs$48.53 million
03/29/2024$47.19$47.19$54.00$41.5525,756 shs$43.62 million
03/28/2024$53.00$47.19
-10.96%		$54.00$41.5525,304 shs$43.62 million
03/27/2024$51.60$53.00
+2.71%		$55.00$51.003,587 shs$48.99 million
03/26/2024$53.00$51.60
-2.64%		$55.00$51.005,436 shs$47.69 million
03/25/2024$56.00$53.00
-5.36%		$58.00$52.077,648 shs$48.99 million
03/22/2024$50.51$56.00
+10.87%		$60.00$51.0035,370 shs$51.76 million
03/21/2024$48.50$50.51
+4.14%		$52.80$47.0010,335 shs$46.69 million
03/20/2024$48.10$48.50
+0.83%		$49.61$46.006,693 shs$44.83 million
03/19/2024$51.50$48.10
-6.60%		$54.00$47.1610,921 shs$44.46 million
03/18/2024$45.51$51.50
+13.16%		$57.00$46.0019,694 shs$47.60 million
03/15/2024$42.60$45.51
+6.83%		$46.98$41.209,473 shs$42.07 million
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
03/14/2024$46.30$42.60
-7.99%		$48.59$42.507,479 shs$39.37 million
03/13/2024$43.94$46.30
+5.37%		$49.00$45.0014,830 shs$39.43 million
03/12/2024$66.90$43.94
-34.32%		$57.67$40.5060,327 shs$37.42 million
03/11/2024$61.34$66.90
+9.06%		$72.00$62.0034,779 shs$56.98 million
03/08/2024$65.90$61.34
-6.92%		$64.98$60.0019,679 shs$52.24 million
03/07/2024$70.06$65.90
-5.94%		$70.50$64.7817,387 shs$56.13 million
03/06/2024$66.30$70.06
+5.67%		$73.00$56.5049,308 shs$59.67 million
03/05/2024$52.00$66.30
+27.50%		$73.33$55.00129,744 shs$56.47 million
03/04/2024$43.81$52.00
+18.69%		$54.99$42.5046,407 shs$44.29 million
03/01/2024$35.90$43.81
+22.03%		$44.40$37.0040,146 shs$37.31 million
02/29/2024$30.48$35.90
+17.78%		$36.00$30.5027,341 shs$30.58 million
02/28/2024$29.40$30.48
+3.67%		$31.00$29.2014,161 shs$25.96 million
02/27/2024$42.76$29.40
-31.24%		$30.76$28.0065,996 shs$25.04 million
02/26/2024$44.00$42.76
-2.82%		$47.41$42.516,407 shs$36.42 million
02/23/2024$44.00$44.00$47.83$43.136,866 shs$37.48 million
02/22/2024$44.63$44.00
-1.41%		$46.30$43.405,330 shs$37.48 million
02/21/2024$44.99$44.63
-0.80%		$46.86$44.001,651 shs$38.01 million
02/20/2024$47.08$44.99
-4.44%		$49.38$42.2111,447 shs$38.32 million
02/19/2024$47.08$47.08$49.00$46.806,590 shs$40.10 million
02/16/2024$48.40$47.08
-2.73%		$49.00$46.806,536 shs$40.10 million
02/15/2024$49.21$48.40
-1.65%		$49.79$47.609,460 shs$41.22 million
02/14/2024$49.99$49.21
-1.56%		$50.00$46.258,609 shs$41.91 million
02/13/2024$48.00$49.99
+4.15%		$50.00$47.004,079 shs$42.58 million
02/12/2024$51.20$48.00
-6.25%		$55.99$46.4527,177 shs$40.88 million
02/09/2024$46.40$51.20
+10.34%		$52.99$48.1022,023 shs$43.61 million
02/08/2024$40.63$46.40
+14.20%		$48.00$39.9016,039 shs$39.52 million

Related Companies:
This page (NASDAQ:NRXP) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity