MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NRXP — NRX Pharmaceuticals, Inc. Common Stock
NasdaqNRX Pharmaceuticals, Inc. Common Stock
$2.94
+0.07(+2.44%)
- O
- 2.89
- H
- 2.98
- L
- 2.83
- V
- 418K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.94
Period Return+42.03%
Period High$5.06
Period Low$1.62
Avg Daily Volume741.1K
Total Trading Days365
NRXP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.89 | $2.98 | $2.83 | $2.94 | +$0.07 | +2.44% | 418,004 | $2.91 | $2.83 $2.98 |
| Oct 5, 2026 | $2.91 | $2.93 | $2.79 | $2.87 | $-0.04 | -1.20% | 680,823 | $2.84 | $2.79 $2.93 |
| Oct 2, 2026 | $2.91 | $2.94 | $2.82 | $2.91 | +$0.06 | +1.93% | 613,068 | $2.89 | $2.82 $2.94 |
| Oct 1, 2026 | $2.94 | $3.00 | $2.83 | $2.85 | $-0.07 | -2.40% | 625,975 | $2.88 | $2.83 $3.00 |
| Sep 30, 2026 | $3.04 | $3.06 | $2.91 | $2.92 | +$0.00 | +0.00% | 1,172,269 | $2.99 | $2.91 $3.06 |
| Sep 29, 2026 | $2.92 | $2.97 | $2.87 | $2.92 | +$0.05 | +1.74% | 515,784 | $2.92 | $2.87 $2.97 |
| Sep 28, 2026 | $2.95 | $3.01 | $2.87 | $2.87 | $-0.13 | -4.17% | 736,823 | $2.95 | $2.87 $3.01 |
| Sep 25, 2026 | $3.07 | $3.09 | $2.92 | $3.00 | $-0.04 | -1.16% | 793,377 | $2.98 | $2.92 $3.09 |
| Sep 24, 2026 | $3.15 | $3.15 | $3.03 | $3.03 | $-0.13 | -4.11% | 681,053 | $3.07 | $3.03 $3.15 |
| Sep 23, 2026 | $3.29 | $3.35 | $3.12 | $3.16 | $-0.16 | -4.82% | 552,500 | $3.17 | $3.12 $3.35 |
| Sep 22, 2026 | $3.30 | $3.33 | $3.21 | $3.32 | +$0.03 | +0.91% | 495,041 | $3.27 | $3.21 $3.33 |
| Sep 21, 2026 | $3.37 | $3.39 | $3.29 | $3.29 | $-0.03 | -0.90% | 380,011 | $3.33 | $3.29 $3.39 |
| Sep 18, 2026 | $3.38 | $3.42 | $3.31 | $3.32 | $-0.07 | -2.06% | 947,273 | $3.34 | $3.31 $3.42 |
| Sep 17, 2026 | $3.38 | $3.52 | $3.36 | $3.39 | +$0.04 | +1.19% | 789,018 | $3.44 | $3.36 $3.52 |
| Sep 16, 2026 | $3.39 | $3.45 | $3.32 | $3.35 | $-0.05 | -1.47% | 716,043 | $3.38 | $3.32 $3.45 |
| Sep 15, 2026 | $3.46 | $3.47 | $3.16 | $3.40 | $-0.09 | -2.58% | 1,248,971 | $3.30 | $3.16 $3.47 |
| Sep 14, 2026 | $3.37 | $3.61 | $3.35 | $3.49 | +$0.09 | +2.65% | 1,204,849 | $3.49 | $3.35 $3.61 |
| Sep 11, 2026 | $3.44 | $3.44 | $3.37 | $3.40 | +$0.00 | +0.00% | 356,232 | $3.40 | $3.37 $3.44 |
| Sep 10, 2026 | $3.36 | $3.45 | $3.32 | $3.40 | +$0.03 | +0.89% | 480,116 | $3.41 | $3.32 $3.45 |
| Sep 9, 2026 | $3.48 | $3.52 | $3.34 | $3.37 | $-0.10 | -2.88% | 520,713 | $3.41 | $3.34 $3.52 |
| Sep 8, 2026 | $3.50 | $3.54 | $3.42 | $3.47 | $-0.02 | -0.57% | 705,975 | $3.48 | $3.42 $3.54 |
| Sep 4, 2026 | $3.43 | $3.50 | $3.39 | $3.49 | +$0.06 | +1.75% | 487,721 | $3.44 | $3.39 $3.50 |
| Sep 3, 2026 | $3.48 | $3.50 | $3.43 | $3.43 | $-0.03 | -0.87% | 237,363 | $3.46 | $3.43 $3.50 |
| Sep 2, 2026 | $3.46 | $3.50 | $3.38 | $3.46 | +$0.02 | +0.58% | 412,667 | $3.44 | $3.38 $3.50 |
| Sep 1, 2026 | $3.45 | $3.51 | $3.42 | $3.44 | $-0.04 | -1.15% | 392,760 | $3.46 | $3.42 $3.51 |
| Aug 31, 2026 | $3.52 | $3.55 | $3.43 | $3.48 | $-0.07 | -1.97% | 427,013 | $3.48 | $3.43 $3.55 |
| Aug 28, 2026 | $3.63 | $3.68 | $3.50 | $3.55 | $-0.07 | -1.93% | 695,596 | $3.56 | $3.50 $3.68 |
| Aug 27, 2026 | $3.51 | $3.62 | $3.47 | $3.62 | +$0.16 | +4.62% | 584,036 | $3.56 | $3.47 $3.62 |
| Aug 26, 2026 | $3.62 | $3.62 | $3.38 | $3.46 | $-0.21 | -5.72% | 1,011,363 | $3.47 | $3.38 $3.62 |
| Aug 25, 2026 | $3.49 | $3.69 | $3.43 | $3.67 | +$0.22 | +6.38% | 895,954 | $3.58 | $3.43 $3.69 |