The highest closing price for NRX Pharmaceuticals (NRXP) last month was $3.30, yesterday. It was up 44.7% for the month. The latest price is $3.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $3.27 | $3.48 | $3.20 | $3.30 | 438,852 |
September 29 2025 | $3.03 | $3.36 | $3.00 | $3.25 | 779,891 |
September 26 2025 | $2.90 | $2.95 | $2.83 | $2.95 | 219,173 |
September 25 2025 | $2.99 | $3.02 | $2.90 | $2.91 | 267,855 |
September 24 2025 | $3.03 | $3.18 | $2.95 | $2.99 | 868,041 |
September 23 2025 | $2.87 | $2.94 | $2.81 | $2.85 | 329,994 |
September 22 2025 | $2.97 | $2.97 | $2.85 | $2.87 | 208,415 |
September 19 2025 | $3.01 | $3.03 | $2.88 | $2.97 | 334,400 |
September 18 2025 | $2.95 | $3.08 | $2.93 | $2.98 | 347,131 |
September 17 2025 | $3.00 | $3.07 | $2.91 | $2.92 | 348,023 |
September 16 2025 | $3.02 | $3.13 | $2.94 | $2.98 | 289,426 |
September 15 2025 | $2.82 | $3.18 | $2.75 | $3.00 | 669,414 |
September 12 2025 | $2.89 | $2.90 | $2.73 | $2.80 | 485,984 |
September 11 2025 | $2.97 | $3.03 | $2.84 | $2.88 | 388,513 |
September 10 2025 | $3.15 | $3.19 | $2.95 | $2.97 | 421,236 |
September 09 2025 | $2.85 | $3.17 | $2.81 | $3.15 | 1,046,488 |
September 08 2025 | $2.88 | $3.00 | $2.79 | $2.84 | 850,341 |
September 05 2025 | $2.65 | $2.75 | $2.57 | $2.75 | 172,993 |
September 04 2025 | $2.66 | $2.66 | $2.53 | $2.63 | 191,731 |
September 03 2025 | $2.66 | $2.81 | $2.52 | $2.60 | 351,748 |
September 02 2025 | $2.28 | $2.73 | $2.28 | $2.60 | 650,472 |
Daily pricing data for NRX Pharmaceuticals dates back to 12/4/2017, and may be incomplete.
