NRx Pharmaceuticals, Inc.NRXPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.16 | $2.16 | $2.00 | $2.02 | 510,678 |
| 2/2/2026 | $2.10 | $2.17 | $2.09 | $2.15 | 272,581 |
| 1/30/2026 | $2.15 | $2.16 | $2.10 | $2.10 | 380,656 |
| 1/29/2026 | $2.12 | $2.15 | $2.06 | $2.12 | 691,200 |
| 1/28/2026 | $2.22 | $2.24 | $2.08 | $2.11 | 699,205 |
| 1/27/2026 | $2.13 | $2.24 | $2.04 | $2.24 | 969,546 |
| 1/26/2026 | $2.17 | $2.17 | $2.09 | $2.12 | 438,185 |
| 1/23/2026 | $2.30 | $2.34 | $2.17 | $2.17 | 688,909 |
| 1/22/2026 | $2.25 | $2.38 | $2.24 | $2.34 | 615,938 |
| 1/21/2026 | $2.20 | $2.26 | $2.18 | $2.26 | 395,900 |
| 1/20/2026 | $2.23 | $2.24 | $2.12 | $2.18 | 1.03M |
| 1/16/2026 | $2.18 | $2.38 | $2.15 | $2.27 | 1.51M |
| 1/15/2026 | $2.16 | $2.25 | $2.08 | $2.15 | 1.61M |
| 1/14/2026 | $2.18 | $2.18 | $2.00 | $2.15 | 22.03M |
| 1/13/2026 | $2.23 | $2.24 | $2.11 | $2.13 | 494,500 |
| 1/12/2026 | $2.22 | $2.25 | $2.07 | $2.22 | 570,900 |
| 1/9/2026 | $2.35 | $2.38 | $2.19 | $2.22 | 541,121 |
| 1/8/2026 | $2.43 | $2.44 | $2.29 | $2.33 | 485,000 |
| 1/7/2026 | $2.36 | $2.48 | $2.35 | $2.45 | 359,033 |
| 1/6/2026 | $2.37 | $2.45 | $2.33 | $2.39 | 602,200 |
| 1/5/2026 | $2.62 | $2.62 | $2.36 | $2.41 | 1.27M |
| 1/2/2026 | $2.75 | $2.77 | $2.55 | $2.62 | 702,326 |
| 12/31/2025 | $2.73 | $2.73 | $2.54 | $2.71 | 620,100 |
| 12/30/2025 | $2.58 | $2.65 | $2.56 | $2.63 | 268,705 |
| 12/29/2025 | $2.59 | $2.67 | $2.46 | $2.60 | 498,569 |
| 12/26/2025 | $2.46 | $2.58 | $2.40 | $2.56 | 499,924 |
| 12/24/2025 | $2.37 | $2.46 | $2.34 | $2.44 | 195,400 |
| 12/23/2025 | $2.38 | $2.43 | $2.31 | $2.39 | 337,924 |
| 12/22/2025 | $2.37 | $2.52 | $2.30 | $2.41 | 781,314 |
| 12/19/2025 | $2.20 | $2.41 | $2.20 | $2.37 | 547,133 |
| 12/18/2025 | $2.44 | $2.44 | $2.17 | $2.18 | 621,148 |
| 12/17/2025 | $2.12 | $2.41 | $2.11 | $2.28 | 1.09M |
| 12/16/2025 | $2.00 | $2.14 | $1.96 | $2.10 | 696,633 |
| 12/15/2025 | $2.10 | $2.11 | $1.98 | $1.98 | 556,700 |
| 12/12/2025 | $2.19 | $2.24 | $2.06 | $2.07 | 595,700 |
| 12/11/2025 | $2.20 | $2.22 | $2.09 | $2.20 | 408,019 |
| 12/10/2025 | $2.25 | $2.25 | $2.11 | $2.21 | 755,800 |
| 12/9/2025 | $2.27 | $2.39 | $2.24 | $2.35 | 350,813 |
| 12/8/2025 | $2.38 | $2.38 | $2.24 | $2.26 | 403,010 |
| 12/5/2025 | $2.42 | $2.42 | $2.35 | $2.36 | 205,420 |
| 12/4/2025 | $2.42 | $2.51 | $2.36 | $2.44 | 356,710 |
| 12/3/2025 | $2.27 | $2.41 | $2.22 | $2.41 | 338,500 |
| 12/2/2025 | $2.45 | $2.53 | $2.24 | $2.27 | 990,100 |
| 12/1/2025 | $2.43 | $2.45 | $2.33 | $2.39 | 547,435 |
| 11/28/2025 | $2.50 | $2.51 | $2.36 | $2.45 | 143,043 |
| 11/26/2025 | $2.19 | $2.37 | $2.16 | $2.34 | 356,303 |
| 11/25/2025 | $2.24 | $2.25 | $2.15 | $2.18 | 135,200 |
| 11/24/2025 | $2.13 | $2.25 | $2.12 | $2.24 | 262,925 |
| 11/21/2025 | $2.00 | $2.16 | $1.99 | $2.13 | 438,300 |
| 11/20/2025 | $2.13 | $2.21 | $1.99 | $2.03 | 401,704 |
| 11/19/2025 | $2.29 | $2.29 | $2.09 | $2.13 | 500,143 |
| 11/18/2025 | $2.16 | $2.30 | $2.04 | $2.28 | 445,748 |
| 11/17/2025 | $2.29 | $2.49 | $2.07 | $2.11 | 1.25M |
| 11/14/2025 | $2.53 | $2.61 | $2.45 | $2.49 | 438,241 |
| 11/13/2025 | $2.70 | $2.81 | $2.57 | $2.59 | 475,016 |
| 11/12/2025 | $2.49 | $2.74 | $2.46 | $2.64 | 569,334 |
| 11/11/2025 | $2.56 | $2.57 | $2.47 | $2.49 | 183,100 |
| 11/10/2025 | $2.51 | $2.61 | $2.50 | $2.54 | 267,973 |
| 11/7/2025 | $2.67 | $2.70 | $2.44 | $2.45 | 704,419 |
| 11/6/2025 | $2.77 | $2.77 | $2.60 | $2.67 | 290,914 |
| 11/5/2025 | $2.75 | $2.79 | $2.65 | $2.66 | 379,035 |