Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nrx Pharmaceuti (NRXP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.98 2.98 2.89 2.97 3,190
18th Sep 2025 (Thu) 3.02 3.06 2.95 2.98 13,407
17th Sep 2025 (Wed) 2.98 3.05 2.92 2.92 47,719
16th Sep 2025 (Tue) 3.05 3.11 2.95 2.98 26,947
15th Sep 2025 (Mon) 2.85 3.175 2.75 3.00 72,213
12th Sep 2025 (Fri) 2.82 2.85 2.73 2.80 34,674
11th Sep 2025 (Thu) 3.00 3.02 2.85 2.88 29,972
10th Sep 2025 (Wed) 3.15 3.15 2.96 2.97 20,583
9th Sep 2025 (Tue) 2.85 3.16 2.825 3.15 123,559
8th Sep 2025 (Mon) 2.89 2.98 2.79 2.84 57,434
5th Sep 2025 (Fri) 2.69 2.71 2.57 2.75 15,634
4th Sep 2025 (Thu) 2.65 2.65 2.54 2.63 12,566
3rd Sep 2025 (Wed) 2.67 2.80 2.53 2.60 22,004
2nd Sep 2025 (Tue) 2.37 2.71 2.37 2.60 13,997
1st Sep 2025 (Mon) 2.52 2.52 2.26 2.32 23,284
29th Aug 2025 (Fri) 2.52 2.52 2.26 2.32 23,284
28th Aug 2025 (Thu) 2.57 2.60 2.51 2.52 22,837
27th Aug 2025 (Wed) 2.78 2.78 2.55 2.58 53,790
26th Aug 2025 (Tue) 2.70 2.77 2.60 2.63 15,801
25th Aug 2025 (Mon) 2.75 2.80 2.69 2.69 36,057
22nd Aug 2025 (Fri) 2.63 2.68 2.55 2.64 29,112
21st Aug 2025 (Thu) 2.65 2.67 2.53 2.53 14,253
20th Aug 2025 (Wed) 2.425 2.63 2.40 2.62 11,642
19th Aug 2025 (Tue) 2.76 2.76 2.485 2.505 16,403
18th Aug 2025 (Mon) 2.80 2.855 2.60 2.76 58,935
15th Aug 2025 (Fri) 2.62 2.93 2.62 2.89 16,814
14th Aug 2025 (Thu) 2.65 2.75 2.65 2.67 28,912
13th Aug 2025 (Wed) 2.39 2.55 2.37 2.53 14,180
12th Aug 2025 (Tue) 2.39 2.45 2.31 2.39 13,340
11th Aug 2025 (Mon) 2.66 2.66 2.32 2.32 97,506
8th Aug 2025 (Fri) 2.47 2.615 2.43 2.52 11,222
7th Aug 2025 (Thu) 2.45 2.48 2.43 2.46 4,730
6th Aug 2025 (Wed) 2.60 2.61 2.44 2.455 5,708
5th Aug 2025 (Tue) 2.72 2.72 2.61 2.64 1,718
4th Aug 2025 (Mon) 2.72 2.75 2.69 2.72 2,922
1st Aug 2025 (Fri) 2.65 2.65 2.57 2.59 1,436
31st Jul 2025 (Thu) 2.70 2.78 2.63 2.69 19,074
30th Jul 2025 (Wed) 2.86 2.90 2.81 2.81 7,125
29th Jul 2025 (Tue) 2.90 2.90 2.84 2.88 5,982
28th Jul 2025 (Mon) 2.97 2.97 2.93 2.93 8,587
25th Jul 2025 (Fri) 3.00 3.025 2.99 3.00 2,833
24th Jul 2025 (Thu) 3.07 3.14 2.99 2.99 6,897
23rd Jul 2025 (Wed) 3.04 3.10 3.02 3.03 8,386
22nd Jul 2025 (Tue) 3.00 3.05 2.98 2.99 11,726
FTSE 100 Latest
Value9,223.38
Change6.71