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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	2.150	2.161	2.100	2.100	380,656	-0.02(-0.94%)
Jan 29, 2026	2.120	2.155	2.060	2.120	687,910	+0.01(+0.47%)
Jan 28, 2026	2.220	2.240	2.080	2.110	698,869	-0.13(-5.80%)
Jan 27, 2026	2.130	2.240	2.040	2.240	965,775	+0.12(+5.66%)
Jan 26, 2026	2.170	2.170	2.090	2.120	438,088	-0.05(-2.30%)
Jan 23, 2026	2.300	2.340	2.165	2.170	688,909	-0.17(-7.26%)
Jan 22, 2026	2.250	2.380	2.240	2.340	615,399	+0.08(+3.54%)
Jan 21, 2026	2.200	2.260	2.180	2.260	393,235	+0.08(+3.67%)
Jan 20, 2026	2.230	2.240	2.120	2.180	1,026,536	-0.09(-3.96%)
Jan 16, 2026	2.180	2.380	2.155	2.270	1,506,339	+0.12(+5.58%)
Jan 15, 2026	2.160	2.245	2.080	2.150	1,607,194	+0.00(+0.00%)
Jan 14, 2026	2.180	2.180	2.000	2.150	21,981,640	+0.02(+0.94%)
Jan 13, 2026	2.230	2.240	2.110	2.130	491,630	-0.09(-4.05%)
Jan 12, 2026	2.220	2.249	2.070	2.220	563,865	+0.00(+0.00%)
Jan 09, 2026	2.350	2.380	2.190	2.220	541,121	-0.11(-4.72%)
Jan 08, 2026	2.430	2.445	2.290	2.330	483,536	-0.12(-4.90%)
Jan 07, 2026	2.360	2.481	2.350	2.450	358,912	+0.06(+2.51%)
Jan 06, 2026	2.370	2.450	2.330	2.390	599,377	-0.02(-0.83%)
Jan 05, 2026	2.620	2.620	2.359	2.410	1,266,539	-0.21(-8.02%)
Jan 02, 2026	2.750	2.765	2.545	2.620	702,326	-0.09(-3.32%)
Dec 31, 2025	2.730	2.730	2.540	2.710	620,061	+0.08(+3.04%)
Dec 30, 2025	2.580	2.650	2.560	2.630	267,673	+0.03(+1.15%)
Dec 29, 2025	2.590	2.666	2.460	2.600	498,208	+0.04(+1.56%)
Dec 26, 2025	2.460	2.580	2.400	2.560	499,924	+0.12(+4.92%)
Dec 24, 2025	2.370	2.460	2.340	2.440	195,393	+0.05(+2.09%)
Dec 23, 2025	2.380	2.430	2.310	2.390	337,332	-0.02(-0.83%)
Dec 22, 2025	2.370	2.520	2.300	2.410	780,536	+0.04(+1.69%)
Dec 19, 2025	2.200	2.410	2.200	2.370	547,133	+0.19(+8.72%)
Dec 18, 2025	2.440	2.440	2.175	2.180	620,016	-0.10(-4.39%)
Dec 17, 2025	2.120	2.410	2.110	2.280	1,087,159	+0.18(+8.57%)
Dec 16, 2025	2.000	2.140	1.960	2.100	694,943	+0.12(+6.06%)
Dec 15, 2025	2.100	2.110	1.980	1.980	555,515	-0.09(-4.35%)
Dec 12, 2025	2.190	2.238	2.060	2.070	595,651	-0.13(-5.91%)
Dec 11, 2025	2.200	2.220	2.090	2.200	407,685	-0.01(-0.45%)
Dec 10, 2025	2.250	2.250	2.110	2.210	755,259	-0.14(-5.96%)
Dec 09, 2025	2.270	2.390	2.235	2.350	350,793	+0.09(+3.98%)
Dec 08, 2025	2.380	2.380	2.240	2.260	402,944	-0.10(-4.24%)
Dec 05, 2025	2.420	2.420	2.350	2.360	205,420	-0.08(-3.28%)
Dec 04, 2025	2.420	2.510	2.360	2.440	356,626	+0.03(+1.24%)
Dec 03, 2025	2.270	2.410	2.220	2.410	337,123	+0.14(+6.17%)
Dec 02, 2025	2.450	2.530	2.240	2.270	983,609	-0.12(-5.02%)

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 Privacy Policy and Terms Of Service.