loading

Nrx Pharmaceuticals Inc Stock (NRXP) Price History

The historical daily chart and data for Nrx Pharmaceuticals Inc stock (NRXP), show that the latest closing stock price as of July 31, 2025, is $2.725.
  • Nrx Pharmaceuticals Inc all-time high stock price is $18.30, occurred on August 18, 2021.
  • The lowest Nrx Pharmaceuticals Inc stock price recorded was $0.221 on September 08, 2023. Since then, Nrx Pharmaceuticals Inc's stock price has risen over 1,133% to $2.725 now.
  • The 52-week high stock price for NRXP is $6.01, representing a 120.55% increase from the current share price, occurred on January 13, 2025.
  • The 52-week low stock price for NRXP is $1.10, indicating a -59.63% decrease from the current share price, occurred on October 16, 2024.
  • The closing price of Nrx Pharmaceuticals Inc (NRXP) stock in the beginning of 2024 was $4.97. The stock closed the year at $1.11, a loss of over -77.67% for the year.
The table below shows more information about NRXP historical price data:
Date High Low High - Low Volume % Change
Jul 31, 2025 $2.83 $2.63 $0.1999 166,464.0 -3.56%
Jul 30, 2025 $2.90 $2.77 $0.13 155,825.0 -2.43%
Jul 29, 2025 $2.96 $2.82 $0.1369 110,339.0 -1.71%
Jul 28, 2025 $3.02 $2.92 $0.10 107,973.0 -2.33%
Jul 25, 2025 $3.05 $2.98 $0.07 105,147.0 +0.33%
Jul 24, 2025 $3.15 $2.99 $0.16 106,286.0 -1.32%
Jul 23, 2025 $3.07 $3.01 $0.056 20,271.0 +1.34%
Jul 22, 2025 $3.06 $2.96 $0.10 117,502.0 +0.34%
Jul 21, 2025 $3.05 $2.90 $0.15 179,702.0 +1.36%
Jul 18, 2025 $3.05 $2.89 $0.16 182,185.0 -2.97%
Jul 17, 2025 $3.10 $3.00 $0.10 137,431.0 +0.66%
Jul 16, 2025 $3.17 $3.00 $0.165 189,539.0 -3.22%
Jul 15, 2025 $3.22 $3.02 $0.1943 189,505.0 -3.12%
Jul 14, 2025 $3.28 $3.15 $0.135 118,248.0 +0.00%
Jul 11, 2025 $3.32 $3.12 $0.20 168,741.0 -1.83%
Jul 10, 2025 $3.38 $3.25 $0.13 113,784.0 -2.68%
Jul 09, 2025 $3.47 $3.32 $0.15 162,056.0 -0.59%
Jul 08, 2025 $3.47 $3.35 $0.12 163,654.0 +0.30%
Jul 07, 2025 $3.44 $3.33 $0.11 107,310.0 -0.30%
Jul 03, 2025 $3.39 $3.21 $0.18 93,865.0 +1.81%
Jul 02, 2025 $3.33 $3.10 $0.23 164,025.0 +6.07%
Jul 01, 2025 $3.25 $3.10 $0.15 186,102.0 -3.99%

Nrx Pharmaceuticals Inc Stock (NRXP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Nrx Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NRXP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nrx Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Nrx Pharmaceuticals Inc Stock (NRXP) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $3.47 $2.63 $0.84 3,045,954.0 -16.87%
Jun, 2025 $3.83 $2.55 $1.28 5,990,741.0 +23.48%
May, 2025 $3.00 $1.91 $1.09 7,449,300.0 +24.53%
Apr, 2025 $2.14 $1.58 $0.56 2,478,582.0 +3.41%
Mar, 2025 $2.41 $1.84 $0.57 3,945,870.0 -9.69%
Feb, 2025 $3.44 $2.16 $1.28 5,930,580.0 -24.83%
Jan, 2025 $6.01 $2.10 $3.91 43,741,082.0 +37.27%

Nrx Pharmaceuticals Inc Stock (NRXP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.95 $1.15 $0.80 10,080,070.0 +16.79%
Nov, 2024 $1.47 $1.12 $0.35 3,102,515.0 -4.38%
Oct, 2024 $1.74 $1.10 $0.6399 3,293,779.0 -18.93%
Sep, 2024 $1.87 $1.59 $0.2808 1,849,975.0 -9.63%
Aug, 2024 $2.40 $1.68 $0.7187 1,811,439.0 -18.34%
Jul, 2024 $2.70 $2.15 $0.55 1,323,848.0 -6.15%
Jun, 2024 $4.21 $2.35 $1.86 2,083,559.0 -35.96%
May, 2024 $4.49 $1.90 $2.59 16,168,218.0 +47.67%
Apr, 2024 $6.00 $2.27 $3.73 6,488,901.4 -45.33%
Mar, 2024 $7.33 $3.70 $3.63 5,532,618.3 +31.45%
Feb, 2024 $5.60 $2.80 $2.80 2,490,889.1 -2.97%
Jan, 2024 $5.27 $3.60 $1.67 1,109,879.5 -19.57%

Nrx Pharmaceuticals Inc Stock (NRXP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.85 $3.16 $1.69 3,581,139.7 +33.72%
Nov, 2023 $3.90 $2.80 $1.10 676,778.5 +5.85%
Oct, 2023 $3.31 $2.56 $0.747 1,124,638.4 +25.00%
Sep, 2023 $3.08 $2.21 $0.865 2,986,960.5 -11.89%
Aug, 2023 $4.00 $2.73 $1.27 4,942,963.2 -24.35%
Jul, 2023 $5.05 $3.50 $1.55 741,380.0 -19.32%
Jun, 2023 $12.00 $4.60 $7.40 1,350,496.6 -30.93%
May, 2023 $7.40 $5.70 $1.70 273,987.0 +20.44%
Apr, 2023 $6.67 $4.94 $1.73 200,408.4 -11.82%
Mar, 2023 $10.50 $6.18 $4.32 454,750.5 -35.38%
Feb, 2023 $12.80 $10.00 $2.80 245,538.8 -12.82%
Jan, 2023 $14.10 $11.00 $3.10 642,054.8 +5.41%
$76.28
price down icon 1.69%
$37.39
price up icon 0.79%
$108.27
price up icon 2.94%
$27.43
price up icon 2.93%
$108.76
price down icon 1.19%
biotechnology ONC
$300.80
price up icon 0.15%
Cap:     |  Volume (24h):