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 (NRXPW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.09 0.09 0.09 0.09 4,544
17th Jul 2025 (Thu) 0.0925 0.0925 0.0925 0.09 200
16th Jul 2025 (Wed) 0.0995 0.0995 0.0872 0.0872 0
15th Jul 2025 (Tue) 0.0995 0.0995 0.0872 0.0872 0
14th Jul 2025 (Mon) 0.0995 0.0995 0.0951 0.0951 0
11th Jul 2025 (Fri) 0.0995 0.0995 0.09 0.09 0
10th Jul 2025 (Thu) 0.0995 0.0995 0.0978 0.0979 200
9th Jul 2025 (Wed) 0.0965 0.0998 0.093 0.10 549
8th Jul 2025 (Tue) 0.0999 0.0999 0.0999 0.10 537
7th Jul 2025 (Mon) 0.0735 0.0931 0.0735 0.0931 0
4th Jul 2025 (Fri) 0.0735 0.0912 0.0735 0.0912 0
3rd Jul 2025 (Thu) 0.0735 0.0912 0.0735 0.0912 0
2nd Jul 2025 (Wed) 0.0735 0.0912 0.0735 0.0912 0
1st Jul 2025 (Tue) 0.0735 0.0851 0.0735 0.0851 0
30th Jun 2025 (Mon) 0.0735 0.0851 0.0735 0.0851 0
27th Jun 2025 (Fri) 0.0735 0.0817 0.0735 0.0817 0
26th Jun 2025 (Thu) 0.0735 0.0988 0.0735 0.10 200
25th Jun 2025 (Wed) 0.09 0.10 0.09 0.10 0
24th Jun 2025 (Tue) 0.09 0.10 0.09 0.10 10
23rd Jun 2025 (Mon) 0.09 0.099 0.09 0.099 0
20th Jun 2025 (Fri) 0.09 0.09 0.09 0.0967 700
19th Jun 2025 (Thu) 0.095 0.095 0.09 0.09 0
18th Jun 2025 (Wed) 0.095 0.095 0.09 0.09 0
17th Jun 2025 (Tue) 0.095 0.095 0.0713 0.085 5,424
16th Jun 2025 (Mon) 0.0798 0.099 0.0798 0.088 454
13th Jun 2025 (Fri) 0.0694 0.0694 0.0694 0.089 400
12th Jun 2025 (Thu) 0.107 0.107 0.104 0.104 0
11th Jun 2025 (Wed) 0.107 0.11 0.1047 0.11 887
10th Jun 2025 (Tue) 0.10 0.10 0.10 0.1082 781
9th Jun 2025 (Mon) 0.09 0.10 0.09 0.10 1,419
6th Jun 2025 (Fri) 0.09 0.09 0.09 0.09 300
5th Jun 2025 (Thu) 0.0862 0.0862 0.0862 0.0898 161
4th Jun 2025 (Wed) 0.08 0.08 0.065 0.085 913
3rd Jun 2025 (Tue) 0.0849 0.085 0.0849 0.0871 1,834
2nd Jun 2025 (Mon) 0.0812 0.0812 0.0812 0.08 103
30th May 2025 (Fri) 0.0804 0.0804 0.0801 0.0801 0
29th May 2025 (Thu) 0.0804 0.0804 0.0804 0.0804 300
28th May 2025 (Wed) 0.0803 0.0803 0.0803 0.0803 0
27th May 2025 (Tue) 0.0803 0.0803 0.0803 0.0803 0
26th May 2025 (Mon) 0.0803 0.0803 0.0803 0.0803 0
24th May 2025 (Sat) 0.085 0.085 0.085 0.0803 100
23rd May 2025 (Fri) 0.085 0.085 0.085 0.085 100
22nd May 2025 (Thu) 0.10 0.10 0.10 0.10 0
21st May 2025 (Wed) 0.0902 0.0902 0.0902 0.0902 0
20th May 2025 (Tue) 0.09 0.09 0.086 0.086 400
19th May 2025 (Mon) 0.09 0.09 0.0809 0.082 20,463
FTSE 100 Latest
Value8,992.12
Change19.48