Close
Company Search
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
6th Feb 2026 (Fri) 1.75 1.915 1.71 1.91 31,917
5th Feb 2026 (Thu) 1.835 1.855 1.665 1.68 30,926
4th Feb 2026 (Wed) 2.07 2.07 1.84 1.84 22,578
3rd Feb 2026 (Tue) 2.14 2.14 2.00 2.04 11,226
2nd Feb 2026 (Mon) 2.11 2.16 2.10 2.15 11,485
30th Jan 2026 (Fri) 2.105 2.16 2.10 2.10 15,829
29th Jan 2026 (Thu) 2.11 2.15 2.06 2.12 2,867
28th Jan 2026 (Wed) 2.22 2.22 2.09 2.24 31,295
27th Jan 2026 (Tue) 2.10 2.235 2.04 2.24 33,704
26th Jan 2026 (Mon) 2.13 2.15 2.09 2.12 29,365
23rd Jan 2026 (Fri) 2.24 2.24 2.165 2.17 25,178
22nd Jan 2026 (Thu) 2.25 2.375 2.25 2.34 23,537
21st Jan 2026 (Wed) 2.22 2.26 2.19 2.26 24,014
20th Jan 2026 (Tue) 2.22 2.23 2.12 2.18 52,748
19th Jan 2026 (Mon) 2.19 2.38 2.16 2.27 91,557
16th Jan 2026 (Fri) 2.19 2.38 2.16 2.27 91,557
15th Jan 2026 (Thu) 2.11 2.24 2.08 2.15 129,964
14th Jan 2026 (Wed) 2.16 2.16 2.00 2.15 2,679,241
13th Jan 2026 (Tue) 2.20 2.20 2.14 2.22 14,922
12th Jan 2026 (Mon) 2.22 2.24 2.08 2.22 28,394
9th Jan 2026 (Fri) 2.36 2.36 2.20 2.22 24,121
8th Jan 2026 (Thu) 2.44 2.44 2.30 2.33 23,388
7th Jan 2026 (Wed) 2.40 2.47 2.35 2.45 23,215
6th Jan 2026 (Tue) 2.37 2.44 2.36 2.39 46,657
5th Jan 2026 (Mon) 2.59 2.59 2.36 2.41 46,991
2nd Jan 2026 (Fri) 2.69 2.74 2.56 2.62 26,453
1st Jan 2026 (Thu) 2.70 2.71 2.57 2.71 76,933
31st Dec 2025 (Wed) 2.70 2.71 2.57 2.71 76,933
30th Dec 2025 (Tue) 2.58 2.65 2.58 2.63 15,706
29th Dec 2025 (Mon) 2.58 2.66 2.46 2.60 52,101
26th Dec 2025 (Fri) 2.43 2.57 2.42 2.56 23,624
25th Dec 2025 (Thu) 2.35 2.45 2.35 2.44 13,172
24th Dec 2025 (Wed) 2.35 2.45 2.35 2.44 13,172
23rd Dec 2025 (Tue) 2.36 2.385 2.33 2.39 17,740
22nd Dec 2025 (Mon) 2.34 2.51 2.33 2.41 28,732
19th Dec 2025 (Fri) 2.245 2.40 2.23 2.37 31,043
18th Dec 2025 (Thu) 2.40 2.40 2.175 2.18 34,498
17th Dec 2025 (Wed) 2.14 2.40 2.14 2.28 31,330
16th Dec 2025 (Tue) 2.03 2.14 1.97 2.10 35,561
15th Dec 2025 (Mon) 2.10 2.10 1.995 1.98 20,313
12th Dec 2025 (Fri) 2.19 2.19 2.06 2.07 48,973
11th Dec 2025 (Thu) 2.16 2.21 2.09 2.20 12,344
10th Dec 2025 (Wed) 2.235 2.25 2.11 2.21 15,676
9th Dec 2025 (Tue) 2.27 2.39 2.24 2.35 12,822
8th Dec 2025 (Mon) 2.37 2.37 2.25 2.26 19,442
FTSE 100 Latest
Value10,369.75
Change60.53