NRX Pharmaceuticals, Inc. - Common Stock (NRXP)

Historical Prices For NRX Pharmaceuticals, Inc. - Common Stock (NRXP)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.15	3.29	3.12	3.20	219,795	3.20
10/22/2025	3.19	3.26	3.05	3.15	299,371	3.15
10/21/2025	3.39	3.42	3.18	3.21	327,738	3.21
10/20/2025	3.27	3.39	3.10	3.31	409,891	3.31
10/17/2025	3.02	3.23	2.95	3.18	1,195,405	3.18
10/16/2025	3.18	3.18	3.04	3.04	290,333	3.04
10/15/2025	3.10	3.19	3.05	3.17	207,578	3.17
10/14/2025	3.16	3.18	2.95	3.05	395,023	3.05
10/13/2025	3.24	3.24	3.10	3.12	314,803	3.12
10/10/2025	3.59	3.59	3.14	3.17	667,105	3.17
10/09/2025	3.60	3.68	3.42	3.56	445,434	3.56
10/08/2025	3.66	3.75	3.46	3.58	371,364	3.58
10/07/2025	3.35	3.84	3.32	3.67	650,979	3.67
10/06/2025	3.29	3.44	3.27	3.35	549,556	3.35
10/03/2025	3.33	3.39	3.23	3.27	297,877	3.27
10/02/2025	3.38	3.40	3.20	3.33	260,054	3.33
10/01/2025	3.31	3.40	3.19	3.34	317,855	3.34
9/30/2025	3.27	3.48	3.20	3.30	438,841	3.30
9/29/2025	3.03	3.36	3.00	3.25	779,235	3.25
9/26/2025	2.90	2.95	2.83	2.95	219,173	2.95
9/25/2025	2.99	3.02	2.90	2.91	267,854	2.91
9/24/2025	3.03	3.18	2.95	2.99	864,671	2.99
9/23/2025	2.87	2.94	2.81	2.85	325,042	2.85
9/22/2025	2.97	2.97	2.85	2.87	208,404	2.87
9/19/2025	3.01	3.03	2.88	2.97	334,400	2.97
9/18/2025	2.95	3.08	2.93	2.98	346,958	2.98
9/17/2025	3.00	3.07	2.91	2.92	347,801	2.92
9/16/2025	3.02	3.13	2.94	2.98	289,326	2.98
9/15/2025	2.82	3.18	2.75	3.00	669,352	3.00
9/12/2025	2.89	2.90	2.73	2.80	485,984	2.80
9/11/2025	2.97	3.03	2.84	2.88	388,344	2.88
9/10/2025	3.15	3.19	2.95	2.97	420,905	2.97
9/09/2025	2.85	3.17	2.81	3.15	1,044,276	3.15
9/08/2025	2.88	3.00	2.79	2.84	850,090	2.84
9/05/2025	2.65	2.75	2.57	2.75	172,993	2.75
9/04/2025	2.66	2.66	2.53	2.63	191,720	2.63
9/03/2025	2.66	2.81	2.52	2.60	351,742	2.60
9/02/2025	2.28	2.73	2.28	2.60	649,991	2.60
8/29/2025	2.52	2.54	2.26	2.32	571,893	2.32
8/28/2025	2.56	2.60	2.50	2.52	291,849	2.52
8/27/2025	2.81	2.81	2.54	2.58	768,320	2.58
8/26/2025	2.78	2.83	2.58	2.63	783,411	2.63
8/25/2025	2.68	2.82	2.66	2.69	541,458	2.69
8/22/2025	2.59	2.69	2.54	2.64	702,381	2.64
8/21/2025	2.60	2.67	2.53	2.53	239,455	2.53
8/20/2025	2.50	2.65	2.40	2.62	263,457	2.62
8/19/2025	2.83	2.83	2.48	2.50	463,529	2.50
8/18/2025	2.86	2.86	2.60	2.76	904,878	2.76
8/15/2025	2.76	2.95	2.60	2.89	570,761	2.89
8/14/2025	2.65	2.79	2.64	2.67	641,565	2.67
8/13/2025	2.41	2.55	2.35	2.53	320,304	2.53
8/12/2025	2.37	2.45	2.30	2.39	346,238	2.39
8/11/2025	2.60	2.68	2.32	2.32	1,762,323	2.32
8/08/2025	2.47	2.67	2.43	2.52	174,831	2.52
8/07/2025	2.48	2.50	2.43	2.46	101,272	2.46
8/06/2025	2.66	2.67	2.42	2.46	185,641	2.46
8/05/2025	2.79	2.79	2.61	2.64	149,311	2.64
8/04/2025	2.68	2.77	2.65	2.72	104,546	2.72
8/01/2025	2.66	2.69	2.56	2.59	124,672	2.59
7/31/2025	2.80	2.83	2.63	2.69	210,081	2.69
7/30/2025	2.90	2.90	2.77	2.81	158,912	2.81
7/29/2025	2.94	2.96	2.82	2.88	110,540	2.88
7/28/2025	3.02	3.02	2.92	2.93	108,502	2.93
7/25/2025	2.99	3.05	2.98	3.00	105,539	3.00
7/24/2025	3.02	3.15	2.99	2.99	106,719	2.99