2m 2m 2m 2m 2m 2m 2m
NRX PHARMA (NRXP)
NASDAQ
$2.94+$0.09 (+3.02%)
Price as of Oct 02, 2026 6:33 PM EDT- $123.4MMarket Cap
- -14.41%1-Year Change
- BiotechnologyIndustry
NRX PHARMA (NRXP)
$2.94+$0.09 (+3.02%)
- 1 Month-17.15%Low Price$2.85High Price$3.49
- 3 Months-26.17%Low Price$2.85High Price$4.48
- 1 Year-14.41%Low Price$1.68High Price$4.62
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 2.94 | 3.00 | 2.83 | 2.85 | -2.40% | 625,975 |
09/30/2026 | 3.04 | 3.06 | 2.91 | 2.92 | 0.00% | 1,172,268 |
09/29/2026 | 2.92 | 2.97 | 2.87 | 2.92 | +1.74% | 515,784 |
09/28/2026 | 2.95 | 3.01 | 2.87 | 2.87 | -4.17% | 735,913 |
09/25/2026 | 3.07 | 3.09 | 2.92 | 3.00 | -1.16% | 793,377 |
09/24/2026 | 3.15 | 3.15 | 3.03 | 3.03 | -4.11% | 681,052 |
09/23/2026 | 3.29 | 3.35 | 3.12 | 3.16 | -4.82% | 552,500 |
09/22/2026 | 3.30 | 3.33 | 3.21 | 3.32 | +0.91% | 495,041 |
09/21/2026 | 3.37 | 3.39 | 3.29 | 3.29 | -0.90% | 380,010 |
09/18/2026 | 3.38 | 3.42 | 3.31 | 3.32 | -2.06% | 947,272 |
09/17/2026 | 3.38 | 3.52 | 3.36 | 3.39 | +1.19% | 789,018 |
09/16/2026 | 3.39 | 3.45 | 3.32 | 3.35 | -1.47% | 716,043 |
09/15/2026 | 3.46 | 3.47 | 3.16 | 3.40 | -2.58% | 1,257,746 |
09/14/2026 | 3.37 | 3.61 | 3.35 | 3.49 | +2.65% | 1,205,425 |
09/11/2026 | 3.44 | 3.44 | 3.37 | 3.40 | 0.00% | 356,231 |
09/10/2026 | 3.36 | 3.45 | 3.32 | 3.40 | +0.89% | 480,116 |
09/09/2026 | 3.48 | 3.52 | 3.34 | 3.37 | -2.88% | 520,713 |
09/08/2026 | 3.50 | 3.54 | 3.42 | 3.47 | -0.57% | 705,970 |
09/04/2026 | 3.43 | 3.50 | 3.39 | 3.49 | +1.75% | 487,720 |
09/03/2026 | 3.48 | 3.50 | 3.43 | 3.43 | -0.87% | 237,362 |
09/02/2026 | 3.46 | 3.50 | 3.38 | 3.46 | +0.58% | 418,341 |
09/01/2026 | 3.45 | 3.51 | 3.42 | 3.44 | -1.15% | 392,760 |
08/31/2026 | 3.52 | 3.55 | 3.43 | 3.48 | -1.97% | 427,013 |
08/28/2026 | 3.63 | 3.68 | 3.50 | 3.55 | -1.93% | 695,596 |
08/27/2026 | 3.51 | 3.62 | 3.47 | 3.62 | +4.62% | 584,036 |
08/26/2026 | 3.62 | 3.62 | 3.38 | 3.46 | -5.72% | 1,011,362 |
08/25/2026 | 3.49 | 3.69 | 3.43 | 3.67 | +6.38% | 895,953 |
08/24/2026 | 3.52 | 3.61 | 3.44 | 3.45 | -3.09% | 898,336 |
08/21/2026 | 3.52 | 3.60 | 3.44 | 3.56 | +1.42% | 615,302 |
08/20/2026 | 3.36 | 3.55 | 3.33 | 3.51 | +5.41% | 811,738 |
08/19/2026 | 3.53 | 3.64 | 3.32 | 3.33 | -3.20% | 713,602 |
08/18/2026 | 3.39 | 3.47 | 3.28 | 3.44 | +0.29% | 905,074 |
08/17/2026 | 3.10 | 3.67 | 3.09 | 3.43 | +4.89% | 1,265,211 |
08/17/2026 |
-$0.44 Earnings | |||||
08/14/2026 | 3.37 | 3.40 | 3.16 | 3.27 | -2.10% | 1,128,895 |
08/13/2026 | 3.41 | 3.63 | 3.32 | 3.34 | -0.60% | 1,238,582 |
08/12/2026 | 3.40 | 3.50 | 3.29 | 3.36 | -1.18% | 927,898 |
08/11/2026 | 3.39 | 3.64 | 3.35 | 3.40 | +1.49% | 1,166,960 |
08/10/2026 | 3.51 | 3.64 | 3.31 | 3.35 | -6.42% | 1,996,331 |
08/07/2026 | 3.50 | 4.15 | 3.37 | 3.58 | +15.86% | 5,676,501 |
08/06/2026 | 3.06 | 3.18 | 3.03 | 3.09 | +1.15% | 552,115 |
08/05/2026 | 3.02 | 3.11 | 2.90 | 3.06 | +0.16% | 685,891 |
08/04/2026 | 3.30 | 3.32 | 2.94 | 3.05 | -5.86% | 1,256,699 |
08/03/2026 | 3.15 | 3.31 | 3.14 | 3.24 | +2.86% | 617,220 |
07/31/2026 | 3.16 | 3.30 | 2.95 | 3.15 | +0.96% | 1,147,529 |
07/30/2026 | 3.06 | 3.15 | 2.82 | 3.12 | -3.41% | 1,951,130 |
07/29/2026 | 3.48 | 3.56 | 3.22 | 3.23 | -8.76% | 779,924 |
07/28/2026 | 3.58 | 3.61 | 3.27 | 3.54 | -2.48% | 1,041,851 |
07/27/2026 | 3.81 | 3.89 | 3.57 | 3.63 | -3.20% | 960,025 |
07/24/2026 | 4.11 | 4.18 | 3.75 | 3.75 | -8.76% | 791,733 |
07/23/2026 | 4.35 | 4.42 | 3.98 | 4.11 | -8.26% | 883,990 |
07/22/2026 | 4.41 | 4.64 | 4.35 | 4.48 | +0.45% | 602,523 |
07/21/2026 | 4.18 | 4.51 | 4.08 | 4.46 | +6.70% | 754,640 |
07/20/2026 | 4.27 | 4.39 | 4.12 | 4.18 | -2.11% | 513,886 |
07/17/2026 | 4.17 | 4.39 | 4.07 | 4.27 | +0.71% | 425,825 |
07/16/2026 | 4.49 | 4.49 | 4.20 | 4.24 | -4.93% | 667,758 |
07/15/2026 | 4.38 | 4.53 | 4.29 | 4.46 | +3.00% | 660,841 |
07/14/2026 | 4.20 | 4.59 | 4.08 | 4.33 | +4.34% | 1,367,245 |
07/13/2026 | 4.17 | 4.22 | 3.99 | 4.15 | -0.95% | 817,748 |
07/10/2026 | 4.15 | 4.26 | 4.04 | 4.19 | +1.95% | 764,368 |
07/09/2026 | 3.98 | 4.13 | 3.89 | 4.11 | +4.85% | 774,584 |
07/08/2026 | 4.13 | 4.25 | 3.88 | 3.92 | -5.77% | 1,140,502 |
07/07/2026 | 3.95 | 4.22 | 3.87 | 4.16 | +5.45% | 964,993 |
07/06/2026 | 3.90 | 3.96 | 3.80 | 3.95 | +1.94% | 620,725 |
07/02/2026 | 3.91 | 3.99 | 3.80 | 3.87 | +0.26% | 668,700 |
07/01/2026 | 4.07 | 4.10 | 3.84 | 3.86 | -5.62% | 650,251 |
06/30/2026 | 4.00 | 4.19 | 3.93 | 4.09 | +2.25% | 749,791 |
06/29/2026 | 3.81 | 4.04 | 3.72 | 4.00 | +7.24% | 993,698 |
06/26/2026 | 3.52 | 3.87 | 3.49 | 3.73 | +4.78% | 943,313 |
06/25/2026 | 3.55 | 3.77 | 3.40 | 3.56 | 0.00% | 1,237,319 |
06/24/2026 | 3.78 | 3.86 | 3.10 | 3.56 | -5.32% | 2,558,407 |
06/23/2026 | 3.80 | 3.93 | 3.72 | 3.76 | -3.59% | 800,233 |
06/22/2026 | 3.99 | 4.17 | 3.83 | 3.90 | -1.76% | 715,143 |
06/18/2026 | 4.08 | 4.15 | 3.95 | 3.97 | -0.25% | 777,883 |
06/17/2026 | 4.01 | 4.20 | 3.96 | 3.98 | +0.25% | 889,741 |
06/16/2026 | 4.08 | 4.09 | 3.94 | 3.97 | -2.70% | 549,211 |
06/15/2026 | 3.90 | 4.09 | 3.90 | 4.08 | +6.25% | 773,881 |
06/12/2026 | 3.84 | 3.99 | 3.79 | 3.84 | -2.04% | 598,316 |
06/11/2026 | 3.76 | 3.96 | 3.74 | 3.92 | +4.26% | 743,526 |
06/10/2026 | 3.82 | 4.00 | 3.74 | 3.76 | -2.84% | 600,333 |
06/09/2026 | 4.34 | 4.40 | 3.65 | 3.87 | -10.62% | 2,703,800 |
06/08/2026 | 4.09 | 4.35 | 4.08 | 4.33 | +4.59% | 1,844,689 |
06/05/2026 | 4.09 | 4.28 | 3.94 | 4.14 | +2.22% | 2,026,031 |
06/04/2026 | 4.00 | 4.20 | 3.82 | 4.05 | 0.00% | 1,406,934 |
06/03/2026 | 3.61 | 4.29 | 3.45 | 4.05 | -12.34% | 4,566,188 |
06/02/2026 | 4.65 | 5.06 | 4.58 | 4.62 | 0.00% | 2,173,387 |
06/01/2026 | 4.49 | 4.86 | 4.43 | 4.62 | +4.52% | 1,744,355 |
05/29/2026 | 4.43 | 4.59 | 4.29 | 4.42 | -0.45% | 1,247,940 |
05/28/2026 | 4.25 | 4.55 | 4.16 | 4.44 | +3.74% | 1,490,626 |
05/27/2026 | 4.24 | 4.47 | 4.06 | 4.28 | -0.70% | 2,017,896 |
05/26/2026 | 3.29 | 4.45 | 3.26 | 4.31 | +33.85% | 4,342,035 |
05/22/2026 | 3.08 | 3.36 | 3.08 | 3.22 | +5.23% | 1,484,089 |
05/21/2026 | 2.95 | 3.15 | 2.92 | 3.06 | +3.03% | 1,023,611 |
05/20/2026 | 3.02 | 3.02 | 2.86 | 2.97 | -1.98% | 946,776 |
05/19/2026 | 3.11 | 3.12 | 2.99 | 3.03 | -2.73% | 468,203 |
05/18/2026 | 3.39 | 3.42 | 2.89 | 3.12 | -5.03% | 1,975,056 |
05/15/2026 | 3.25 | 3.50 | 3.23 | 3.28 | +2.18% | 2,251,986 |
05/15/2026 |
-$0.04 Earnings | |||||
05/14/2026 | 2.98 | 3.30 | 2.90 | 3.21 | +8.81% | 1,511,690 |
05/13/2026 | 2.93 | 3.02 | 2.89 | 2.95 | +2.79% | 757,903 |