The highest closing price for NRx Pharmaceuticals (NRXPW) all-time was $15.60, on February 8, 2021. The latest price is $0.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $0.08 | $0.18 | $0.08 | $0.14 | 192,251 |
September 2025 | $0.09 | $0.10 | $0.05 | $0.07 | 202,546 |
August 2025 | $0.09 | $0.10 | $0.06 | $0.09 | 188,426 |
July 2025 | $0.09 | $0.10 | $0.06 | $0.08 | 113,519 |
June 2025 | $0.08 | $0.11 | $0.07 | $0.09 | 298,765 |
May 2025 | $0.06 | $0.11 | $0.06 | $0.08 | 250,810 |
April 2025 | $0.07 | $0.08 | $0.05 | $0.06 | 152,936 |
March 2025 | $0.11 | $0.12 | $0.06 | $0.07 | 88,729 |
February 2025 | $0.14 | $0.25 | $0.06 | $0.10 | 384,580 |
January 2025 | $0.13 | $0.50 | $0.10 | $0.18 | 1,106,966 |
December 2024 | $0.05 | $0.16 | $0.05 | $0.13 | 122,844 |
November 2024 | $0.07 | $0.09 | $0.05 | $0.05 | 113,094 |
October 2024 | $0.06 | $0.09 | $0.04 | $0.08 | 99,282 |
September 2024 | $0.08 | $0.08 | $0.04 | $0.05 | 72,215 |
August 2024 | $0.07 | $0.09 | $0.05 | $0.06 | 86,121 |
July 2024 | $0.06 | $0.09 | $0.06 | $0.09 | 168,300 |
June 2024 | $0.07 | $0.10 | $0.05 | $0.06 | 77,608 |
May 2024 | $0.10 | $0.13 | $0.04 | $0.09 | 534,800 |
April 2024 | $0.14 | $0.39 | $0.10 | $0.13 | 916,084 |
March 2024 | $0.15 | $0.19 | $0.12 | $0.19 | 397,893 |
February 2024 | $0.14 | $0.19 | $0.10 | $0.13 | 306,406 |
January 2024 | $0.14 | $0.20 | $0.14 | $0.14 | 216,814 |
December 2023 | $0.06 | $0.17 | $0.05 | $0.13 | 186,722 |
November 2023 | $0.07 | $0.11 | $0.05 | $0.05 | 51,665 |
October 2023 | $0.08 | $0.11 | $0.05 | $0.07 | 27,241 |
Daily pricing data for NRx Pharmaceuticals dates back to 12/1/2017, and may be incomplete.
