S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
Free Trial

NRx Pharmaceuticals (NRXP) Stock Chart & Stock Price History

→ The #1 Opportunity of the decade? (From Behind the Markets) (Ad)
Free NRXP Stock Alerts
$3.04
+0.02 (+0.66%)
(As of 04:37 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

NRx Pharmaceuticals Stock Price Performance

5 Day
Performance
-37.70%
1 Month
Performance
-93.37%
3 Month
Performance
-92.49%
6 Month
Performance
-88.81%
Year-To-Date
Performance
-93.07%
1 Year
Performance
-94.98%
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
Forget NVIDIA, buy this $2 AI stock now…
This company is at the center of a trillion-dollar industry, fighting for a piece of a massive $20 billion pentagon contract.
Click here to learn more >>>

NRXP Stock Chart for Friday, April, 19, 2024

NRXP Chart by TradingView

NRx Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget NVIDIA, buy this $2 AI stock now… (Ad)

This company is at the center of a trillion-dollar industry, fighting for a piece of a massive $20 billion pentagon contract.

Click here to learn more >>>
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
01/22/2024$42.48$43.76
+3.01%		$48.50$43.018,604 shs$37.27 million
01/19/2024$42.80$42.48
-0.75%		$44.00$40.413,389 shs$36.18 million
01/18/2024$42.85$42.80
-0.12%		$43.99$41.011,925 shs$36.45 million

Related Companies:
This page (NASDAQ:NRXP) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
The #1 Crypto for 2024
InvestorPlace
Your Money is Not Safe
American Alternative