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
6th Feb 2026 (Fri) 0.055 0.055 0.0511 0.0511 300
5th Feb 2026 (Thu) 0.0475 0.052 0.0393 0.055 7,580
4th Feb 2026 (Wed) 0.0498 0.0498 0.0498 0.0401 0
3rd Feb 2026 (Tue) 0.0591 0.0591 0.0537 0.0499 419
2nd Feb 2026 (Mon) 0.0591 0.0591 0.0591 0.0591 610
30th Jan 2026 (Fri) 0.059 0.0592 0.059 0.0592 0
29th Jan 2026 (Thu) 0.059 0.0593 0.059 0.0593 233
28th Jan 2026 (Wed) 0.06 0.06 0.0592 0.0592 316
27th Jan 2026 (Tue) 0.06 0.06 0.0592 0.0592 2,566
26th Jan 2026 (Mon) 0.0695 0.0695 0.0601 0.0601 0
23rd Jan 2026 (Fri) 0.0695 0.0695 0.0658 0.0658 0
22nd Jan 2026 (Thu) 0.0695 0.0695 0.0619 0.0619 1,177
21st Jan 2026 (Wed) 0.0695 0.0695 0.0695 0.066 4,000
20th Jan 2026 (Tue) 0.0591 0.0591 0.0591 0.0591 1,707
19th Jan 2026 (Mon) 0.0625 0.0625 0.0591 0.0591 100
16th Jan 2026 (Fri) 0.0625 0.0625 0.0591 0.0591 100
15th Jan 2026 (Thu) 0.065 0.065 0.0606 0.065 2,300
14th Jan 2026 (Wed) 0.06 0.06 0.06 0.06 125
13th Jan 2026 (Tue) 0.06 0.06 0.0584 0.0584 0
12th Jan 2026 (Mon) 0.06 0.06 0.0584 0.0584 0
9th Jan 2026 (Fri) 0.06 0.076 0.06 0.0582 376
8th Jan 2026 (Thu) 0.0606 0.0606 0.06 0.06 0
7th Jan 2026 (Wed) 0.0606 0.0606 0.0606 0.0699 4,221
6th Jan 2026 (Tue) 0.065 0.065 0.065 0.0567 200
5th Jan 2026 (Mon) 0.0589 0.07 0.0589 0.07 0
2nd Jan 2026 (Fri) 0.0589 0.068 0.0589 0.068 0
1st Jan 2026 (Thu) 0.0589 0.071 0.0572 0.0708 4,418
31st Dec 2025 (Wed) 0.0589 0.071 0.0572 0.0708 4,418
30th Dec 2025 (Tue) 0.0541 0.055 0.0537 0.0675 400
29th Dec 2025 (Mon) 0.0706 0.0712 0.0574 0.074 507
26th Dec 2025 (Fri) 0.0535 0.0535 0.05 0.05 2,028
25th Dec 2025 (Thu) 0.0606 0.0849 0.0606 0.0728 5,443
24th Dec 2025 (Wed) 0.0606 0.0849 0.0606 0.0728 5,443
23rd Dec 2025 (Tue) 0.058 0.058 0.0425 0.0491 2,121
22nd Dec 2025 (Mon) 0.0595 0.0595 0.0595 0.058 100
19th Dec 2025 (Fri) 0.05 0.059 0.05 0.0551 1,900
18th Dec 2025 (Thu) 0.06 0.06 0.0456 0.0454 3,000
17th Dec 2025 (Wed) 0.0425 0.06 0.0425 0.06 1,400
16th Dec 2025 (Tue) 0.0525 0.0525 0.042 0.0436 8,363
15th Dec 2025 (Mon) 0.06 0.06 0.0544 0.0526 5,285
12th Dec 2025 (Fri) 0.0761 0.0761 0.0753 0.0753 250
11th Dec 2025 (Thu) 0.0761 0.0761 0.0731 0.0544 2,986
10th Dec 2025 (Wed) 0.0765 0.0765 0.0761 0.0761 0
9th Dec 2025 (Tue) 0.0765 0.087 0.0765 0.087 0
8th Dec 2025 (Mon) 0.0765 0.087 0.0765 0.087 0
FTSE 100 Latest
Value10,369.75
Change60.53