Free Trial

NRx Pharmaceuticals (NRXP) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free NRXP Stock Alerts
$3.12
+0.07 (+2.30%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

NRx Pharmaceuticals Stock Price Performance

5 Day
Performance
+2.63%
1 Month
Performance
-94.43%
3 Month
Performance
-92.89%
6 Month
Performance
-88.77%
Year-To-Date
Performance
-93.22%
1 Year
Performance
-94.65%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

NRXP Stock Chart for Thursday, April, 25, 2024

NRXP Chart by TradingView

NRx Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
02/07/2024$39.33$40.63
+3.31%		$41.00$38.504,188 shs$34.61 million
02/06/2024$39.90$39.33
-1.43%		$39.90$38.002,179 shs$33.50 million
02/05/2024$37.90$39.90
+5.28%		$40.43$37.504,576 shs$33.98 million
02/02/2024$37.39$37.90
+1.36%		$38.50$37.002,051 shs$32.28 million
02/01/2024$37.00$37.39
+1.05%		$38.98$36.331,409 shs$31.85 million
01/31/2024$37.50$37.00
-1.33%		$39.00$36.003,538 shs$31.51 million
01/30/2024$38.40$37.50
-2.34%		$40.49$36.003,391 shs$31.94 million
01/29/2024$38.22$38.40
+0.47%		$39.92$38.002,043 shs$32.71 million
01/26/2024$41.81$38.22
-8.59%		$41.74$36.017,838 shs$32.55 million
01/25/2024$43.90$41.81
-4.76%		$46.00$37.508,821 shs$35.61 million
01/24/2024$42.00$43.90
+4.52%		$45.00$42.002,541 shs$37.39 million
01/23/2024$43.76$42.00
-4.02%		$47.00$40.825,057 shs$35.77 million

Related Companies:
This page (NASDAQ:NRXP) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith