NASDAQ:NRXP

Nrx Pharmaceuticals Stock Price (Quote)

etoro logo Buy NRXP
*Your capital is at risk
$4.05
-0.570 (-12.34%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $2.74 $5.06 Wednesday, 3rd Jun 2026 NRXP stock ended at $4.05. This is 12.34% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 24.35% from a day low at $3.45 to a day high of $4.29.
90 days $1.62 $5.06
52 weeks $1.62 $5.06

Historical NRx Pharmaceuticals, Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $3.61 $4.29 $3.45 $4.05 4 556 041
Jun 02, 2026 $4.65 $5.06 $4.58 $4.62 2 058 725
Jun 01, 2026 $4.57 $4.86 $4.43 $4.62 1 737 068
May 29, 2026 $4.43 $4.59 $4.31 $4.42 1 239 352
May 28, 2026 $4.25 $4.55 $4.16 $4.44 1 436 116
May 27, 2026 $4.24 $4.47 $4.07 $4.28 2 010 725
May 26, 2026 $3.29 $4.44 $3.27 $4.31 4 314 389
May 22, 2026 $3.08 $3.36 $3.08 $3.22 1 479 373
May 21, 2026 $2.95 $3.15 $2.92 $3.06 1 019 060
May 20, 2026 $3.02 $3.02 $2.86 $2.97 939 107
May 19, 2026 $3.11 $3.12 $2.99 $3.03 467 316
May 18, 2026 $3.39 $3.42 $2.90 $3.12 1 946 694
May 15, 2026 $3.30 $3.50 $3.23 $3.28 2 214 636
May 14, 2026 $2.98 $3.30 $2.90 $3.21 1 474 236
May 13, 2026 $2.93 $3.02 $2.90 $2.95 750 654
May 12, 2026 $2.82 $2.92 $2.74 $2.87 713 440
May 11, 2026 $2.99 $3.07 $2.80 $2.82 1 344 701
May 08, 2026 $3.08 $3.13 $3.01 $3.08 977 439
May 07, 2026 $2.96 $3.07 $2.94 $3.06 848 513
May 06, 2026 $2.97 $3.10 $2.92 $3.05 1 080 144
May 05, 2026 $3.06 $3.20 $3.03 $3.04 1 328 619
May 04, 2026 $3.16 $3.20 $2.99 $3.00 1 168 552
May 01, 2026 $2.95 $3.10 $2.91 $3.09 466 750
Apr 30, 2026 $2.92 $3.07 $2.88 $2.98 954 696
Apr 29, 2026 $2.90 $2.96 $2.85 $2.91 466 520

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NRXP stock historical prices to predict future price movements?
Trend Analysis: Examine the NRXP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NRXP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT NRX PHARMACEUTICALS, INC.
NRx Pharmaceuticals
NRX Pharmaceuticals, Inc., a clinical-stage pharmaceutical company, develops novel therapeutics for the treatment of central nervous system disorders and life-threatening pulmonary diseases. Its products include ZYESAMI, an investigational drug that has completed a Phase IIb/III clinical study for COVID-19 related respiratory failure; and NRX-100 and NRX-101 oral therapeutics for the treatment of bipolar depression in patients with acute suicidal...
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE