Get the Stockscreener App
1.3099
9.66%
0.1199
After Hours:
1.31
0.000100
+0.01%
Nrx Pharmaceuticals Inc Stock (NRXP) Price History
The historical daily chart and data for Nrx Pharmaceuticals Inc stock (NRXP), show that the latest closing stock price as of November 18, 2024, is $1.3099.
- Nrx Pharmaceuticals Inc all-time high stock price is $18.30, occurred on August 18, 2021.
- The lowest Nrx Pharmaceuticals Inc stock price recorded was $0.221 on September 08, 2023. Since then, Nrx Pharmaceuticals Inc's stock price has risen over 492.71% to $1.3099 now.
- The 52-week high stock price for NRXP is $7.333, representing a 459.81% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for NRXP is $1.10, indicating a -16.02% decrease from the current share price, occurred on October 16, 2024.
- The closing price of Nrx Pharmaceuticals Inc (NRXP) stock in the beginning of 2023 was $4.97. The stock closed the year at $1.11, a loss of over -77.67% for the year.
The table below shows more information about NRXP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.36 | $1.17 | $0.1899 | 475,434.0 | +10.08% |
| Nov 15, 2024 | $1.20 | $1.13 | $0.0701 | 101,773.0 | +2.59% |
| Nov 14, 2024 | $1.25 | $1.12 | $0.13 | 148,965.0 | -7.20% |
| Nov 13, 2024 | $1.30 | $1.24 | $0.06 | 71,571.0 | -0.79% |
| Nov 12, 2024 | $1.29 | $1.23 | $0.06 | 113,721.0 | -0.79% |
| Nov 11, 2024 | $1.35 | $1.24 | $0.1093 | 212,648.0 | -3.42% |
| Nov 08, 2024 | $1.33 | $1.28 | $0.0499 | 128,535.0 | +1.15% |
| Nov 07, 2024 | $1.33 | $1.26 | $0.07 | 123,086.0 | -0.76% |
| Nov 06, 2024 | $1.32 | $1.25 | $0.07 | 67,409.0 | +3.15% |
| Nov 05, 2024 | $1.35 | $1.27 | $0.08 | 72,396.0 | -3.79% |
| Nov 04, 2024 | $1.44 | $1.31 | $0.13 | 171,863.0 | -4.69% |
| Nov 01, 2024 | $1.39 | $1.32 | $0.0679 | 25,664.0 | +1.09% |
| Oct 31, 2024 | $1.45 | $1.23 | $0.2222 | 253,619.0 | -4.20% |
| Oct 30, 2024 | $1.44 | $1.26 | $0.1799 | 400,948.0 | +12.60% |
| Oct 29, 2024 | $1.30 | $1.25 | $0.05 | 96,591.0 | -1.55% |
| Oct 28, 2024 | $1.30 | $1.21 | $0.09 | 181,981.0 | +6.61% |
| Oct 25, 2024 | $1.24 | $1.20 | $0.0425 | 62,056.0 | +0.00% |
| Oct 24, 2024 | $1.21 | $1.19 | $0.02 | 92,046.0 | +0.00% |
| Oct 23, 2024 | $1.24 | $1.17 | $0.07 | 57,756.0 | +0.83% |
| Oct 22, 2024 | $1.29 | $1.12 | $0.17 | 340,159.0 | -3.23% |
| Oct 21, 2024 | $1.34 | $1.23 | $0.1097 | 407,432.0 | -0.80% |
Nrx Pharmaceuticals Inc Stock (NRXP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nrx Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NRXP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nrx Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nrx Pharmaceuticals Inc Stock (NRXP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.44 | $1.12 | $0.32 | 1,713,065.0 | -4.39% |
| Oct, 2024 | $1.74 | $1.10 | $0.6399 | 3,293,779.0 | -18.93% |
| Sep, 2024 | $1.87 | $1.59 | $0.2808 | 1,849,975.0 | -9.63% |
| Aug, 2024 | $2.40 | $1.68 | $0.7187 | 1,811,439.0 | -18.34% |
| Jul, 2024 | $2.70 | $2.15 | $0.55 | 1,323,848.0 | -6.15% |
| Jun, 2024 | $4.21 | $2.35 | $1.86 | 2,083,559.0 | -35.96% |
| May, 2024 | $4.49 | $1.90 | $2.59 | 16,168,218.0 | +47.67% |
| Apr, 2024 | $6.00 | $2.27 | $3.73 | 6,488,901.4 | -45.33% |
| Mar, 2024 | $7.33 | $3.70 | $3.63 | 5,532,618.3 | +31.45% |
| Feb, 2024 | $5.60 | $2.80 | $2.80 | 2,490,889.1 | -2.97% |
| Jan, 2024 | $5.27 | $3.60 | $1.67 | 1,109,879.5 | -19.57% |
Nrx Pharmaceuticals Inc Stock (NRXP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.85 | $3.16 | $1.69 | 3,581,139.7 | +33.72% |
| Nov, 2023 | $3.90 | $2.80 | $1.10 | 676,778.5 | +5.85% |
| Oct, 2023 | $3.31 | $2.56 | $0.747 | 1,124,638.4 | +25.00% |
| Sep, 2023 | $3.08 | $2.21 | $0.865 | 2,986,960.5 | -11.89% |
| Aug, 2023 | $4.00 | $2.73 | $1.27 | 4,942,963.2 | -24.35% |
| Jul, 2023 | $5.05 | $3.50 | $1.55 | 741,380.0 | -19.32% |
| Jun, 2023 | $12.00 | $4.60 | $7.40 | 1,350,496.6 | -30.93% |
| May, 2023 | $7.40 | $5.70 | $1.70 | 273,987.0 | +20.44% |
| Apr, 2023 | $6.67 | $4.94 | $1.73 | 200,408.4 | -11.82% |
| Mar, 2023 | $10.50 | $6.18 | $4.32 | 454,750.5 | -35.38% |
| Feb, 2023 | $12.80 | $10.00 | $2.80 | 245,538.8 | -12.82% |
| Jan, 2023 | $14.10 | $11.00 | $3.10 | 642,054.8 | +5.41% |
Nrx Pharmaceuticals Inc Stock (NRXP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.00 | $10.10 | $4.90 | 667,740.3 | -22.92% |
| Nov, 2022 | $15.40 | $8.00 | $7.40 | 1,083,288.4 | +77.78% |
| Oct, 2022 | $8.42 | $7.21 | $1.21 | 319,381.1 | +9.46% |
| Sep, 2022 | $8.50 | $5.81 | $2.69 | 588,704.9 | +13.85% |
| Aug, 2022 | $9.78 | $6.16 | $3.62 | 3,946,672.0 | -18.03% |
| Jul, 2022 | $10.50 | $5.00 | $5.50 | 11,445,874.0 | +32.17% |
| Jun, 2022 | $9.11 | $5.00 | $4.11 | 3,033,315.2 | +7.26% |
| May, 2022 | $17.00 | $4.90 | $12.10 | 3,373,812.4 | -64.14% |
| Apr, 2022 | $24.89 | $14.90 | $9.99 | 921,476.7 | -36.33% |
| Mar, 2022 | $35.40 | $22.60 | $12.80 | 1,823,414.1 | -18.06% |
| Feb, 2022 | $33.40 | $24.30 | $9.10 | 1,660,249.7 | +0.67% |
| Jan, 2022 | $51.50 | $27.60 | $23.90 | 1,997,496.3 | -37.87% |
4.27%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):