NRX Pharmaceuticals (NRXP) went public on December 4, 2017, when it opened at a split-adjusted price of $96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $2.12 | $3.80 | $2.10 | $3.51 | 19,603,296 |
December 2024 | $1.33 | $2.58 | $1.15 | $2.20 | 22,893,437 |
November 2024 | $1.35 | $1.47 | $1.12 | $1.31 | 3,127,905 |
October 2024 | $1.71 | $1.74 | $1.10 | $1.37 | 3,326,852 |
September 2024 | $1.87 | $1.87 | $1.59 | $1.69 | 1,868,319 |
August 2024 | $2.35 | $2.40 | $1.68 | $1.87 | 1,819,914 |
July 2024 | $2.44 | $2.70 | $2.15 | $2.29 | 1,330,500 |
June 2024 | $3.95 | $4.21 | $2.35 | $2.44 | 2,111,552 |
May 2024 | $2.06 | $4.49 | $1.90 | $3.81 | 16,260,379 |
April 2024 | $4.70 | $6.00 | $2.27 | $2.58 | 6,574,016 |
March 2024 | $3.70 | $7.33 | $3.70 | $4.72 | 5,618,430 |
February 2024 | $3.70 | $5.60 | $2.80 | $3.59 | 2,524,690 |
January 2024 | $4.60 | $5.27 | $3.60 | $3.70 | 1,116,740 |
December 2023 | $3.50 | $4.85 | $3.16 | $4.60 | 3,600,230 |
November 2023 | $3.12 | $3.90 | $2.80 | $3.44 | 682,870 |
October 2023 | $2.73 | $3.31 | $2.56 | $3.25 | 1,137,590 |
September 2023 | $3.00 | $3.08 | $2.21 | $2.60 | 3,055,950 |
August 2023 | $4.00 | $4.00 | $2.73 | $2.95 | 5,138,320 |
July 2023 | $4.80 | $5.05 | $3.50 | $3.90 | 753,520 |
June 2023 | $7.20 | $12.00 | $4.60 | $4.84 | 1,383,500 |
May 2023 | $5.70 | $7.40 | $5.70 | $7.00 | 275,140 |
April 2023 | $6.50 | $6.67 | $4.94 | $5.81 | 200,320 |
March 2023 | $10.20 | $10.50 | $6.18 | $6.59 | 454,390 |
February 2023 | $11.80 | $12.80 | $10.00 | $10.20 | 245,420 |
January 2023 | $11.40 | $14.10 | $11.00 | $11.70 | 642,240 |
