NRx Pharmaceuticals (NRXP) Stock Chart & Stock Price History → Hurry! Buy this stock before the Robinhood traders do! (From Traders Agency) (Ad) Free NRXP Stock Alerts $3.21 -0.19 (-5.59%) (As of 06/7/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends NRx Pharmaceuticals Stock Price Performance5 Day Performance-9.83%1 Month Performance+5.59%3 Month Performance-94.77%6 Month Performance-90.32%Year-To-Date Performance-93.02%1 Year Performance-93.72% 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 Email Address Ad Daily Market AlertsTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…Click below for your free report "Top 5 Tech Stocks to Buy in 2024", NRXP Stock Chart for Monday, June, 10, 2024 NRXP Chart by TradingView NRx Pharmaceuticals Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$3.40$3.21-5.59%$3.40$3.2095,301 shs$34.35 million06/06/2024$3.56$3.40-4.49%$3.66$3.40134,714 shs$36.38 million06/05/2024$3.54$3.56+0.56%$3.71$3.32199,415 shs$38.10 million06/04/2024$3.87$3.54-8.53%$3.97$3.48230,760 shs$37.88 million06/03/2024$3.81$3.87+1.57%$4.21$3.80298,875 shs$41.41 million05/31/2024$3.68$3.81+3.53%$3.89$3.6564,943 shs$39.38 million Get the Latest News and Ratings for NRXP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for NRx Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$3.81$3.68-3.41%$3.87$3.65123,962 shs$39.38 million05/29/2024$3.83$3.81-0.52%$4.02$3.78237,736 shs$40.77 million05/28/2024$3.95$3.83-3.04%$4.03$3.76133,580 shs$40.98 million05/27/2024$3.95$3.95$4.03$3.55164,400 shs$42.27 million05/24/2024$3.62$3.95+9.12%$4.03$3.55164,368 shs$42.27 million05/23/2024$3.90$3.62-7.18%$3.95$3.59122,105 shs$38.73 million05/22/2024$3.86$3.90+1.04%$4.05$3.7679,362 shs$41.73 million05/21/2024$4.06$3.86-4.93%$4.49$3.78340,302 shs$41.31 million05/20/2024$3.54$4.06+14.69%$4.21$3.50373,410 shs$43.44 million05/17/2024$3.52$3.54+0.57%$3.79$3.45202,582 shs$37.88 million05/16/2024$3.23$3.52+8.98%$3.98$3.25920,019 shs$37.17 million05/15/2024$3.18$3.23+1.57%$3.24$3.02181,829 shs$34.11 million05/14/2024$2.99$3.18+6.35%$3.29$2.93267,044 shs$33.58 million05/13/2024$3.04$2.99-1.64%$3.09$2.87168,522 shs$31.57 million05/10/2024$2.93$3.04+3.75%$3.19$2.90361,009 shs$32.10 million05/09/2024$2.82$2.93+3.90%$3.10$2.74588,849 shs$30.94 million05/08/2024$2.81$2.82+0.36%$2.99$2.67398,230 shs$29.78 million05/07/2024$3.06$2.81-8.17%$3.23$2.741.06 million shs$29.67 million05/06/2024$2.10$3.06+45.71%$3.75$2.329.26 million shs$32.30 million05/03/2024$2.06$2.10+1.94%$2.44$2.01267,989 shs$22.18 million05/02/2024$2.18$2.06-5.50%$2.26$1.90251,684 shs$21.75 million05/01/2024$2.58$2.18-15.50%$2.30$2.02600,573 shs$21.54 million04/30/2024$3.55$2.58-27.32%$2.95$2.27909,561 shs$25.49 million04/29/2024$3.54$3.55+0.28%$3.83$3.40365,480 shs$35.07 million04/26/2024$3.14$3.54+12.74%$3.64$3.16275,695 shs$34.98 million04/25/2024$3.12$3.14+0.64%$3.14$3.01102,030 shs$31.02 million04/24/2024$3.05$3.12+2.30%$3.19$3.0396,380 shs$30.83 million04/23/2024$3.00$3.05+1.67%$3.12$2.88106,467 shs$30.13 million04/22/2024$3.04$3.00-1.32%$3.10$2.72211,599 shs$28.71 million04/19/2024$3.02$3.04+0.66%$3.24$3.00232,083 shs$29.09 million04/18/2024$4.17$3.02-27.58%$3.24$3.00768,768 shs$28.90 million04/17/2024$4.30$4.17-3.02%$4.30$4.12124,002 shs$39.91 million04/16/2024$4.90$4.30-12.24%$4.75$4.24274,408 shs$41.15 million04/15/2024$5.12$4.90-4.30%$5.20$4.85205,209 shs$46.89 millionHurry! Buy this stock before the Robinhood traders do! (Ad)Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.Click here to pay just $5 for a full year of Stealth Trades04/12/2024$5.50$5.12-6.91%$6.00$4.901.12 million shs$49.00 million04/11/2024$5.53$5.50-0.54%$5.60$5.27161,454 shs$52.64 million04/10/2024$5.16$5.53+7.17%$5.68$4.90173,894 shs$52.92 million04/09/2024$5.48$5.16-5.84%$5.59$4.90157,043 shs$49.38 million04/08/2024$5.30$5.48+3.40%$5.65$5.28325,194 shs$52.44 million04/05/2024$5.20$5.30+1.92%$5.43$5.11143,363 shs$50.72 million04/04/2024$4.74$5.20+9.70%$5.41$4.86263,571 shs$49.76 million04/03/2024$5.00$4.74-5.20%$4.84$4.39164,239 shs$453.62 million04/02/2024$52.50$5.00-90.48%$5.25$4.60163,560 shs$462.15 million04/01/2024$47.19$52.50+11.25%$54.00$46.1817,113 shs$48.53 million03/29/2024$47.19$47.19$54.00$41.5525,756 shs$43.62 million03/28/2024$53.00$47.19-10.96%$54.00$41.5525,304 shs$43.62 million03/27/2024$51.60$53.00+2.71%$55.00$51.003,587 shs$48.99 million03/26/2024$53.00$51.60-2.64%$55.00$51.005,436 shs$47.69 million03/25/2024$56.00$53.00-5.36%$58.00$52.077,648 shs$48.99 million03/22/2024$50.51$56.00+10.87%$60.00$51.0035,370 shs$51.76 million03/21/2024$48.50$50.51+4.14%$52.80$47.0010,335 shs$46.69 million03/20/2024$48.10$48.50+0.83%$49.61$46.006,693 shs$44.83 million03/19/2024$51.50$48.10-6.60%$54.00$47.1610,921 shs$44.46 million03/18/2024$45.51$51.50+13.16%$57.00$46.0019,694 shs$47.60 million03/15/2024$42.60$45.51+6.83%$46.98$41.209,473 shs$42.07 million03/14/2024$46.30$42.60-7.99%$48.59$42.507,479 shs$39.37 million03/13/2024$43.94$46.30+5.37%$49.00$45.0014,830 shs$39.43 million03/12/2024$66.90$43.94-34.32%$57.67$40.5060,327 shs$37.42 million03/11/2024$61.34$66.90+9.06%$72.00$62.0034,779 shs$56.98 million Related Companies: Hall of Fame Resort & Entertainment Stock Price Chart Momentus Stock Price Chart Repare Therapeutics Stock Price Chart Veru Stock Price Chart scPharmaceuticals Stock Price Chart Regulus Therapeutics Stock Price Chart Syros Pharmaceuticals Stock Price Chart RAPT Therapeutics Stock Price Chart Cybin Stock Price Chart Context Therapeutics Stock Price Chart Receive NRXP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for NRx Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NRXP) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...American Alternative | SponsoredIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding NRx Pharmaceuticals, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share NRx Pharmaceuticals With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.