NRXP
NRX PHARMA (NRXP)
NASDAQ
$3.81+$0.05 (+1.20%)
Price as of Jun 23, 2026 7:30 PM EDT
  • $166.9M
    Market Cap
  • 16.77%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +16.77%
    Low Price$3.76
    High Price$4.62
  • 3 Months
    +112.43%
    Low Price$2.09
    High Price$4.62
  • 1 Year
    +16.77%
    Low Price$1.68
    High Price$4.62
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
2.82
2.92
2.74
2.87
+1.77%
721,937
05/11/2026
3.07
3.07
2.80
2.82
-8.44%
1,349,036
05/08/2026
3.08
3.13
3.01
3.08
+0.65%
984,405
05/07/2026
3.04
3.07
2.94
3.06
+0.33%
852,453
05/06/2026
3.04
3.10
2.92
3.05
+0.33%
1,082,463
05/05/2026
3.06
3.21
3.03
3.04
+1.33%
1,333,387
05/04/2026
3.16
3.20
2.99
3.00
-2.91%
1,173,095
05/01/2026
2.95
3.10
2.91
3.09
+3.69%
484,197
04/30/2026
2.92
3.07
2.88
2.98
+2.41%
959,069
04/29/2026
2.96
2.96
2.85
2.91
-1.36%
469,430
04/28/2026
3.02
3.10
2.88
2.95
-2.64%
666,597
04/27/2026
2.99
3.22
2.95
3.03
+3.06%
1,432,410
04/24/2026
2.88
3.01
2.86
2.94
+3.52%
473,447
04/23/2026
2.96
2.96
2.79
2.84
-4.38%
810,870
04/22/2026
3.04
3.04
2.82
2.97
+0.68%
1,199,722
04/21/2026
3.17
3.29
2.88
2.95
-7.81%
2,537,345
04/20/2026
2.55
3.20
2.55
3.20
+25.49%
4,499,431
04/17/2026
2.51
2.58
2.49
2.55
+1.59%
1,087,077
04/16/2026
2.54
2.61
2.43
2.51
-0.40%
958,358
04/15/2026
2.51
2.58
2.41
2.52
+0.80%
1,081,601
04/14/2026
2.28
2.55
2.28
2.50
+9.65%
1,590,136
04/13/2026
2.24
2.30
2.18
2.28
+2.70%
670,423
04/10/2026
2.27
2.29
2.19
2.22
-1.77%
477,456
04/09/2026
2.25
2.29
2.21
2.26
+0.44%
393,638
04/08/2026
2.35
2.35
2.18
2.25
+0.90%
703,344
04/07/2026
2.25
2.25
2.11
2.23
-0.89%
699,756
04/06/2026
2.22
2.30
2.21
2.25
+2.27%
693,089
04/02/2026
2.13
2.24
2.12
2.20
+1.85%
355,907
04/01/2026
2.15
2.24
2.15
2.16
+1.41%
417,643
03/31/2026
2.07
2.20
2.07
2.13
+1.91%
439,823
03/30/2026
2.18
2.24
2.06
2.09
-4.57%
653,344
03/27/2026
2.30
2.32
2.14
2.19
-7.98%
863,533
03/26/2026
2.35
2.43
2.32
2.38
-1.24%
992,274
03/25/2026
2.14
2.49
2.12
2.41
+13.15%
2,587,098
03/24/2026
1.89
2.14
1.82
2.13
+20.34%
1,577,609
03/23/2026
1.85
1.87
1.72
1.77
-4.32%
781,398
03/23/2026
$0.20 Earnings
03/20/2026
1.84
1.91
1.79
1.85
+0.54%
807,923
03/19/2026
1.85
1.88
1.80
1.84
-3.16%
652,486
03/18/2026
1.95
1.98
1.85
1.90
-2.56%
587,083
03/17/2026
2.13
2.14
1.93
1.95
-6.25%
937,637
03/16/2026
1.95
2.23
1.91
2.08
+11.83%
2,081,699
03/13/2026
1.80
1.89
1.80
1.86
+3.33%
350,282
03/12/2026
1.82
1.86
1.78
1.80
-2.17%
503,481
03/11/2026
1.81
1.85
1.77
1.84
+1.66%
259,962
03/10/2026
1.73
1.85
1.72
1.81
+4.62%
729,668
03/09/2026
1.64
1.76
1.62
1.73
+1.76%
743,662
03/06/2026
1.75
1.76
1.69
1.70
-3.95%
464,540
03/05/2026
1.88
1.88
1.74
1.77
-5.35%
711,502
03/04/2026
1.84
1.89
1.82
1.87
+3.89%
717,980
03/03/2026
1.77
1.86
1.75
1.80
-0.28%
597,361
03/02/2026
1.84
1.85
1.78
1.81
-2.96%
366,564
02/27/2026
1.90
1.93
1.86
1.86
-3.63%
415,808
02/26/2026
1.91
1.99
1.86
1.93
+1.05%
460,936
02/25/2026
1.90
1.98
1.88
1.91
+1.33%
889,893
02/24/2026
1.81
1.91
1.80
1.89
+7.10%
951,113
02/23/2026
1.84
1.88
1.76
1.76
-4.35%
483,136
02/20/2026
1.82
1.85
1.77
1.84
0.00%
794,297
02/19/2026
1.78
1.85
1.73
1.84
+3.66%
680,513
02/18/2026
1.79
1.86
1.75
1.78
-1.39%
399,066
02/17/2026
1.80
1.85
1.73
1.80
0.00%
478,162
02/13/2026
1.73
1.82
1.73
1.80
+4.05%
261,385
02/12/2026
1.84
1.84
1.70
1.73
-4.95%
350,206
02/11/2026
1.88
1.90
1.81
1.82
-3.19%
273,155
02/10/2026
1.96
1.99
1.87
1.88
-5.53%
365,843
02/09/2026
1.94
2.00
1.82
1.99
+4.19%
469,934
02/06/2026
1.72
1.92
1.71
1.91
+13.69%
528,430
02/05/2026
1.83
1.86
1.66
1.68
-8.70%
871,712
02/04/2026
2.03
2.08
1.83
1.84
-9.80%
1,055,314
02/03/2026
2.16
2.16
1.99
2.04
-5.12%
610,872
02/02/2026
2.10
2.17
2.09
2.15
+2.38%
272,581