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
19th Sep 2025 (Fri) 0.0822 0.0822 0.07 0.07 0
18th Sep 2025 (Thu) 0.0822 0.0822 0.0674 0.0674 0
17th Sep 2025 (Wed) 0.0822 0.0822 0.05 0.0798 10,641
16th Sep 2025 (Tue) 0.0823 0.0823 0.0823 0.0861 100
15th Sep 2025 (Mon) 0.0823 0.0888 0.0823 0.0888 0
12th Sep 2025 (Fri) 0.0823 0.0823 0.0823 0.0823 825
11th Sep 2025 (Thu) 0.0912 0.0912 0.0822 0.0822 0
10th Sep 2025 (Wed) 0.0912 0.095 0.0823 0.0822 1,059
9th Sep 2025 (Tue) 0.09 0.09 0.0822 0.0822 219
8th Sep 2025 (Mon) 0.09 0.09 0.0818 0.0818 0
5th Sep 2025 (Fri) 0.09 0.09 0.0817 0.0817 0
4th Sep 2025 (Thu) 0.09 0.098 0.09 0.098 0
3rd Sep 2025 (Wed) 0.09 0.10 0.09 0.10 0
2nd Sep 2025 (Tue) 0.09 0.0949 0.09 0.0949 0
1st Sep 2025 (Mon) 0.09 0.09 0.0876 0.0943 309
29th Aug 2025 (Fri) 0.09 0.09 0.0876 0.0943 309
28th Aug 2025 (Thu) 0.0897 0.0897 0.0897 0.10 936
27th Aug 2025 (Wed) 0.0651 0.08 0.0651 0.08 1,436
26th Aug 2025 (Tue) 0.078 0.10 0.0779 0.10 9,915
25th Aug 2025 (Mon) 0.0894 0.0894 0.078 0.078 0
22nd Aug 2025 (Fri) 0.0894 0.0894 0.0894 0.097 100
21st Aug 2025 (Thu) 0.0657 0.0895 0.0657 0.0895 0
20th Aug 2025 (Wed) 0.0657 0.0657 0.0656 0.0612 3,158
19th Aug 2025 (Tue) 0.075 0.075 0.075 0.0789 250
18th Aug 2025 (Mon) 0.0656 0.0701 0.0656 0.0701 31
15th Aug 2025 (Fri) 0.0656 0.0656 0.0656 0.0656 249
14th Aug 2025 (Thu) 0.0667 0.0667 0.0613 0.0885 3,980
13th Aug 2025 (Wed) 0.0681 0.0681 0.0681 0.0924 195
12th Aug 2025 (Tue) 0.099 0.099 0.0692 0.0692 190
11th Aug 2025 (Mon) 0.099 0.099 0.0723 0.0672 10,200
8th Aug 2025 (Fri) 0.0849 0.0849 0.0849 0.0848 200
7th Aug 2025 (Thu) 0.0849 0.0849 0.0849 0.0849 1,342
6th Aug 2025 (Wed) 0.074 0.10 0.07 0.10 635
5th Aug 2025 (Tue) 0.098 0.10 0.098 0.10 0
4th Aug 2025 (Mon) 0.098 0.10 0.098 0.10 0
1st Aug 2025 (Fri) 0.098 0.098 0.098 0.098 339
31st Jul 2025 (Thu) 0.0751 0.0751 0.0751 0.084 0
30th Jul 2025 (Wed) 0.0775 0.0775 0.0775 0.0915 116
29th Jul 2025 (Tue) 0.0997 0.0997 0.0901 0.0901 100
28th Jul 2025 (Mon) 0.0997 0.0999 0.0997 0.0999 0
25th Jul 2025 (Fri) 0.0997 0.0997 0.0975 0.0975 0
24th Jul 2025 (Thu) 0.0997 0.10 0.0997 0.10 0
23rd Jul 2025 (Wed) 0.0997 0.10 0.0997 0.10 524
22nd Jul 2025 (Tue) 0.09 0.0994 0.09 0.0994 0
FTSE 100 Latest
Value9,216.67
Change0.00