NRX Pharmaceuticals, Inc. - Common Stock (NRXP)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.85	1.85	1.76	1.78	180,113	1.78
4/03/2025	1.95	1.95	1.81	1.87	171,470	1.87
4/02/2025	2.00	2.07	1.89	2.01	175,504	2.01
4/01/2025	2.06	2.10	1.90	1.94	162,379	1.94
3/31/2025	2.04	2.12	1.98	2.05	221,114	2.05
3/28/2025	2.07	2.10	1.95	2.03	175,586	2.03
3/27/2025	2.03	2.09	1.99	2.07	113,826	2.07
3/26/2025	2.04	2.08	1.95	2.07	145,575	2.07
3/25/2025	2.01	2.07	1.99	2.01	160,582	2.01
3/24/2025	2.20	2.20	2.00	2.07	200,824	2.07
3/21/2025	2.09	2.12	2.03	2.08	195,533	2.08
3/20/2025	2.18	2.18	2.02	2.07	301,789	2.07
3/19/2025	2.21	2.25	2.03	2.18	139,522	2.18
3/18/2025	2.03	2.22	2.03	2.20	186,290	2.20
3/17/2025	2.35	2.41	2.02	2.05	538,743	2.05
3/14/2025	2.09	2.40	2.08	2.35	260,951	2.35
3/13/2025	2.17	2.18	1.98	2.07	129,355	2.07
3/12/2025	2.17	2.17	2.02	2.13	109,331	2.13
3/11/2025	2.05	2.14	1.95	2.12	100,262	2.12
3/10/2025	2.13	2.17	2.02	2.07	152,469	2.07
3/07/2025	2.14	2.21	2.05	2.17	126,670	2.17
3/06/2025	2.14	2.28	2.06	2.16	116,494	2.16
3/05/2025	2.15	2.15	2.02	2.14	128,156	2.14
3/04/2025	2.00	2.13	1.93	2.12	223,248	2.12
3/03/2025	2.31	2.35	1.84	2.03	467,633	2.03
2/28/2025	2.25	2.30	2.16	2.27	238,366	2.27
2/27/2025	2.42	2.46	2.26	2.29	130,234	2.29
2/26/2025	2.33	2.48	2.31	2.43	214,682	2.43
2/25/2025	2.43	2.51	2.21	2.33	257,547	2.33
2/24/2025	2.36	2.42	2.27	2.38	188,765	2.38
2/21/2025	2.43	2.49	2.25	2.28	322,842	2.28
2/20/2025	2.50	2.52	2.41	2.45	276,353	2.45
2/19/2025	2.75	2.82	2.49	2.54	387,338	2.54
2/18/2025	2.82	2.97	2.68	2.72	300,719	2.72
2/14/2025	2.93	3.07	2.82	2.85	281,616	2.85
2/13/2025	2.90	2.94	2.80	2.94	176,715	2.94
2/12/2025	3.06	3.07	2.91	2.94	165,139	2.94
2/11/2025	3.01	3.01	2.80	2.95	161,707	2.95
2/10/2025	2.92	3.13	2.91	3.03	260,023	3.03
2/07/2025	3.26	3.34	2.86	2.94	465,203	2.94
2/06/2025	2.78	3.44	2.78	3.18	911,436	3.18
2/05/2025	2.80	2.90	2.63	2.84	353,386	2.84
2/04/2025	2.85	2.95	2.67	2.69	470,252	2.69
2/03/2025	2.97	3.22	2.80	2.80	404,664	2.80
1/31/2025	2.95	3.14	2.86	3.02	434,723	3.02
1/30/2025	3.14	3.18	2.86	2.99	447,907	2.99
1/29/2025	3.46	3.65	3.12	3.14	785,391	3.14
1/28/2025	2.84	3.83	2.84	3.55	1,318,826	3.55
1/27/2025	3.17	3.65	2.80	2.85	708,819	2.85
1/24/2025	2.99	3.32	2.92	3.22	645,144	3.22
1/23/2025	3.48	3.55	2.84	2.93	1,083,430	2.93
1/22/2025	3.43	3.90	3.42	3.48	530,796	3.48
1/21/2025	4.02	4.02	3.41	3.53	862,256	3.53
1/17/2025	4.12	4.28	3.60	4.01	1,065,861	4.01
1/16/2025	4.31	4.48	4.05	4.26	719,550	4.26
1/15/2025	4.91	5.01	4.08	4.49	1,189,520	4.49
1/14/2025	4.83	5.40	4.34	5.10	1,295,304	5.10
1/13/2025	4.93	6.01	4.70	4.91	3,211,899	4.91
1/10/2025	3.76	4.92	3.72	4.85	2,545,820	4.85
1/08/2025	4.78	4.79	3.20	3.76	2,857,264	3.76
1/07/2025	3.80	4.85	3.67	4.66	4,576,620	4.66
1/06/2025	2.92	3.80	2.69	3.51	4,108,117	3.51