Free Trial

NRx Pharmaceuticals (NRXP) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free NRXP Stock Alerts
$3.82
+0.14 (+3.80%)
(As of 03:02 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

NRx Pharmaceuticals Stock Price Performance

5 Day
Performance
-3.29%
1 Month
Performance
+48.06%
3 Month
Performance
-89.36%
6 Month
Performance
-88.90%
Year-To-Date
Performance
-91.70%
1 Year
Performance
-94.54%
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 Porter & Company
Kiss of death from Joe Biden
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

NRXP Stock Chart for Friday, May, 31, 2024

NRXP Chart by TradingView

NRx Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$3.81$3.68
-3.41%		$3.87$3.65123,962 shs$39.38 million
05/29/2024$3.83$3.81
-0.52%		$4.02$3.78237,736 shs$40.77 million
05/28/2024$3.95$3.83
-3.04%		$4.03$3.76133,580 shs$40.98 million
05/27/2024$3.95$3.95$4.03$3.55164,400 shs$42.27 million
05/24/2024$3.62$3.95
+9.12%		$4.03$3.55164,368 shs$42.27 million
05/23/2024$3.90$3.62
-7.18%		$3.95$3.59122,105 shs$38.73 million
05/22/2024$3.86$3.90
+1.04%		$4.05$3.7679,362 shs$41.73 million
05/21/2024$4.06$3.86
-4.93%		$4.49$3.78340,302 shs$41.31 million
05/20/2024$3.54$4.06
+14.69%		$4.21$3.50373,410 shs$43.44 million
05/17/2024$3.52$3.54
+0.57%		$3.79$3.45202,582 shs$37.88 million
05/16/2024$3.23$3.52
+8.98%		$3.98$3.25920,019 shs$37.17 million
05/15/2024$3.18$3.23
+1.57%		$3.24$3.02181,829 shs$34.11 million
05/14/2024$2.99$3.18
+6.35%		$3.29$2.93267,044 shs$33.58 million
05/13/2024$3.04$2.99
-1.64%		$3.09$2.87168,522 shs$31.57 million
05/10/2024$2.93$3.04
+3.75%		$3.19$2.90361,009 shs$32.10 million
05/09/2024$2.82$2.93
+3.90%		$3.10$2.74588,849 shs$30.94 million
05/08/2024$2.81$2.82
+0.36%		$2.99$2.67398,230 shs$29.78 million
05/07/2024$3.06$2.81
-8.17%		$3.23$2.741.06 million shs$29.67 million
05/06/2024$2.10$3.06
+45.71%		$3.75$2.329.26 million shs$32.30 million
05/03/2024$2.06$2.10
+1.94%		$2.44$2.01267,989 shs$22.18 million
05/02/2024$2.18$2.06
-5.50%		$2.26$1.90251,684 shs$21.75 million
05/01/2024$2.58$2.18
-15.50%		$2.30$2.02600,573 shs$21.54 million
04/30/2024$3.55$2.58
-27.32%		$2.95$2.27909,561 shs$25.49 million
04/29/2024$3.54$3.55
+0.28%		$3.83$3.40365,480 shs$35.07 million
04/26/2024$3.14$3.54
+12.74%		$3.64$3.16275,695 shs$34.98 million
04/25/2024$3.12$3.14
+0.64%		$3.14$3.01102,030 shs$31.02 million
04/24/2024$3.05$3.12
+2.30%		$3.19$3.0396,380 shs$30.83 million
04/23/2024$3.00$3.05
+1.67%		$3.12$2.88106,467 shs$30.13 million
04/22/2024$3.04$3.00
-1.32%		$3.10$2.72211,599 shs$28.71 million
04/19/2024$3.02$3.04
+0.66%		$3.24$3.00232,083 shs$29.09 million
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
Kiss of death from Joe Biden (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
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

Related Companies:
This page (NASDAQ:NRXP) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro