Free Trial
→ Kamala’s Dirty Election Move… Revealed (From Paradigm Press) (Ad) Free nrxp Stock Alerts

NRx Pharmaceuticals (NRXP) Stock Chart & Stock Price History

$1.63
-0.02 (-1.21%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

NRx Pharmaceuticals Stock Price Performance

5 Day
Performance
-12.83%
1 Month
Performance
-16.41%
3 Month
Performance
-49.22%
6 Month
Performance
-97.53%
Year-To-Date
Performance
-96.46%
1 Year
Performance
-93.34%
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 Golden Crest
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.
>> Get Your FREE Wealth Protection Guide <<

NRXP Stock Chart for Saturday, September, 7, 2024

NRXP Chart by TradingView

NRx Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$1.65$1.63
-1.21%		$1.65$1.5931,926 shs$17.44 million
09/05/2024$1.63$1.65
+1.23%		$1.66$1.5935,301 shs$17.66 million
09/04/2024$1.65$1.63
-0.91%		$1.68$1.6241,949 shs$17.44 million
09/03/2024$1.87$1.65
-12.03%		$1.87$1.62121,439 shs$17.60 million
09/02/2024$1.87$1.87$1.91$1.7551,800 shs$20.01 million
08/30/2024$1.83$1.87
+2.19%		$1.91$1.7551,747 shs$20.01 million
08/29/2024$1.88$1.83
-2.66%		$1.88$1.8143,150 shs$19.58 million
08/28/2024$1.93$1.88
-2.59%		$1.90$1.8368,829 shs$20.12 million
08/27/2024$1.90$1.93
+1.58%		$2.07$1.8692,845 shs$20.65 million
08/26/2024$2.08$1.90
-8.65%		$2.09$1.85393,507 shs$20.33 million
08/23/2024$2.04$2.09
+2.45%		$2.14$2.0637,787 shs$22.37 million
08/22/2024$1.90$2.04
+7.37%		$2.08$1.9331,999 shs$21.83 million
08/21/2024$1.83$1.90
+3.83%		$2.00$1.8474,734 shs$20.33 million
08/20/2024$1.73$1.83
+5.52%		$1.85$1.7049,916 shs$19.58 million
08/19/2024$1.73$1.73
+0.24%		$1.80$1.68120,531 shs$18.56 million
08/16/2024$1.74$1.73
-0.57%		$1.83$1.7362,351 shs$18.51 million
08/15/2024$1.86$1.74
-6.45%		$1.93$1.7382,772 shs$18.62 million
08/14/2024$1.90$1.86
-2.11%		$1.90$1.8090,234 shs$19.90 million
08/13/2024$2.05$1.90
-7.32%		$2.14$1.90241,362 shs$20.33 million
08/12/2024$2.02$2.05
+1.49%		$2.13$1.9922,942 shs$21.94 million
08/09/2024$2.06$2.02
-1.94%		$2.14$1.9518,038 shs$21.62 million
08/08/2024$1.95$2.06
+5.64%		$2.06$1.9719,436 shs$22.04 million
08/07/2024$2.02$1.95
-3.47%		$2.15$1.9565,418 shs$20.87 million
08/06/2024$2.01$2.02
+0.50%		$2.15$2.0219,045 shs$21.62 million
08/05/2024$2.12$2.01
-5.19%		$2.11$1.9199,566 shs$21.51 million
08/02/2024$2.15$2.12
-1.40%		$2.33$2.1049,752 shs$22.68 million
08/01/2024$2.29$2.15
-6.11%		$2.40$2.1575,727 shs$23.01 million
07/31/2024$2.26$2.29
+1.33%		$2.38$2.2630,259 shs$24.51 million
07/30/2024$2.36$2.26
-4.24%		$2.49$2.2658,758 shs$24.18 million
07/29/2024$2.41$2.36
-2.07%		$2.55$2.35161,650 shs$25.25 million
07/26/2024$2.34$2.41
+2.99%		$2.50$2.3813,927 shs$25.79 million
07/25/2024$2.43$2.34
-3.70%		$2.47$2.3438,920 shs$25.04 million
07/24/2024$2.42$2.43
+0.41%		$2.47$2.3520,878 shs$26.00 million
07/23/2024$2.34$2.42
+3.42%		$2.47$2.2248,522 shs$25.89 million
07/22/2024$2.33$2.34
+0.43%		$2.38$2.2537,917 shs$25.04 million
07/19/2024$2.33$2.33$2.40$2.3314,499 shs$24.93 million
07/18/2024$2.38$2.33
-2.10%		$2.49$2.3044,530 shs$24.93 million
07/17/2024$2.50$2.38
-4.80%		$2.52$2.3530,728 shs$25.47 million
07/16/2024$2.39$2.50
+4.60%		$2.55$2.4095,772 shs$26.75 million
07/15/2024$2.48$2.39
-3.63%		$2.49$2.31104,007 shs$25.57 million
Biden’s Capital Gains Tax to Devastate Savings! (Ad)

Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.

>> Get Your FREE Wealth Protection Guide <<
07/12/2024$2.42$2.48
+2.48%		$2.55$2.3850,583 shs$26.54 million
07/11/2024$2.36$2.42
+2.54%		$2.50$2.3839,653 shs$25.89 million
07/10/2024$2.15$2.36
+9.77%		$2.46$2.15203,596 shs$25.25 million
07/09/2024$2.32$2.15
-7.33%		$2.39$2.1580,065 shs$23.01 million
07/08/2024$2.49$2.32
-6.83%		$2.43$2.2847,725 shs$24.82 million
07/05/2024$2.58$2.49
-3.49%		$2.66$2.4353,149 shs$26.64 million
07/04/2024$2.58$2.58$2.69$2.5820,705 shs$27.61 million
07/03/2024$2.60$2.58
-0.77%		$2.69$2.5820,705 shs$27.61 million
07/02/2024$2.58$2.60
+0.78%		$2.69$2.5334,993 shs$27.82 million
07/01/2024$2.44$2.58
+5.74%		$2.70$2.4467,178 shs$27.61 million
06/28/2024$2.62$2.44
-6.87%		$2.69$2.40109,770 shs$26.11 million
06/27/2024$2.41$2.62
+8.71%		$2.77$2.4266,122 shs$28.03 million
06/26/2024$2.69$2.41
-10.41%		$2.60$2.35132,692 shs$25.79 million
06/25/2024$2.67$2.69
+0.75%		$2.74$2.5927,996 shs$28.78 million
06/24/2024$2.65$2.67
+0.75%		$2.81$2.57100,183 shs$28.57 million
06/21/2024$2.90$2.65
-8.62%		$2.96$2.64119,239 shs$28.36 million
06/20/2024$3.05$2.90
-4.92%		$3.10$2.7886,534 shs$31.03 million
06/19/2024$3.05$3.05$3.17$3.0241,354 shs$32.64 million
06/18/2024$3.07$3.05
-0.65%		$3.17$3.0241,296 shs$32.64 million
06/17/2024$3.03$3.07
+1.32%		$3.19$3.0450,103 shs$32.85 million
06/14/2024$3.44$3.03
-11.92%		$3.46$3.00182,791 shs$32.42 million
06/13/2024$3.38$3.44
+1.78%		$3.52$3.2931,816 shs$36.81 million
06/12/2024$3.32$3.38
+1.81%		$3.43$3.3340,640 shs$36.17 million
06/11/2024$3.18$3.32
+4.40%		$3.40$3.2162,810 shs$35.52 million
06/10/2024$3.21$3.18
-0.93%		$3.39$3.0487,532 shs$34.03 million
06/07/2024$3.40$3.21
-5.59%		$3.40$3.2095,301 shs$34.35 million
06/06/2024$3.56$3.40
-4.49%		$3.66$3.40134,714 shs$36.38 million

Related Companies:
This page (NASDAQ:NRXP) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored