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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	2.730	2.730	2.540	2.710	613,402	+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	694,960	+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	402,994	-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%)
Dec 01, 2025	2.430	2.450	2.330	2.390	507,274	-0.06(-2.45%)
Nov 28, 2025	2.500	2.510	2.360	2.450	143,043	+0.11(+4.70%)
Nov 26, 2025	2.190	2.371	2.160	2.340	356,303	+0.16(+7.34%)
Nov 25, 2025	2.240	2.240	2.150	2.180	133,465	-0.06(-2.68%)
Nov 24, 2025	2.130	2.250	2.121	2.240	257,270	+0.11(+5.16%)
Nov 21, 2025	2.000	2.160	1.990	2.130	438,295	+0.10(+4.93%)
Nov 20, 2025	2.130	2.210	1.995	2.030	401,140	-0.10(-4.69%)
Nov 19, 2025	2.290	2.290	2.090	2.130	500,088	-0.15(-6.58%)
Nov 18, 2025	2.160	2.295	2.041	2.280	435,333	+0.17(+8.06%)
Nov 17, 2025	2.290	2.490	2.070	2.110	1,239,341	-0.38(-15.26%)
Nov 14, 2025	2.530	2.610	2.450	2.490	438,241	-0.10(-3.86%)
Nov 13, 2025	2.700	2.810	2.570	2.590	473,911	-0.05(-1.89%)
Nov 12, 2025	2.490	2.740	2.455	2.640	568,417	+0.15(+6.02%)
Nov 11, 2025	2.560	2.570	2.470	2.490	180,552	-0.05(-1.97%)
Nov 10, 2025	2.510	2.610	2.500	2.540	267,728	+0.09(+3.67%)
Nov 07, 2025	2.670	2.700	2.440	2.450	704,419	-0.22(-8.24%)
Nov 06, 2025	2.770	2.770	2.600	2.670	290,690	+0.01(+0.38%)
Nov 05, 2025	2.750	2.786	2.650	2.660	377,667	-0.08(-2.92%)
Nov 04, 2025	2.820	2.877	2.730	2.740	442,362	-0.11(-3.86%)

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.