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
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
5th Dec 2025 (Fri) 0.0765 0.0765 0.0763 0.087 200
4th Dec 2025 (Thu) 0.0776 0.0869 0.0776 0.0869 0
3rd Dec 2025 (Wed) 0.0776 0.0776 0.0543 0.076 14,317
2nd Dec 2025 (Tue) 0.078 0.078 0.0759 0.0759 257
1st Dec 2025 (Mon) 0.0783 0.1125 0.0752 0.1066 37,375
28th Nov 2025 (Fri) 0.0727 0.09 0.0727 0.09 270
27th Nov 2025 (Thu) 0.1043 0.1043 0.07 0.07 0
26th Nov 2025 (Wed) 0.1043 0.1043 0.07 0.07 0
25th Nov 2025 (Tue) 0.1043 0.1043 0.1043 0.07 321
24th Nov 2025 (Mon) 0.065 0.065 0.065 0.0758 200
21st Nov 2025 (Fri) 0.065 0.065 0.065 0.065 0
20th Nov 2025 (Thu) 0.065 0.0772 0.065 0.0772 0
19th Nov 2025 (Wed) 0.065 0.0772 0.065 0.0772 0
18th Nov 2025 (Tue) 0.065 0.081 0.0625 0.081 3,260
17th Nov 2025 (Mon) 0.0922 0.0937 0.0675 0.0651 1,975
14th Nov 2025 (Fri) 0.09 0.1035 0.09 0.1035 0
13th Nov 2025 (Thu) 0.09 0.1035 0.09 0.1035 0
12th Nov 2025 (Wed) 0.09 0.1398 0.09 0.1398 0
11th Nov 2025 (Tue) 0.09 0.09 0.09 0.13 360
10th Nov 2025 (Mon) 0.11 0.11 0.11 0.1095 224
7th Nov 2025 (Fri) 0.149 0.149 0.112 0.112 0
6th Nov 2025 (Thu) 0.149 0.149 0.112 0.112 0
5th Nov 2025 (Wed) 0.149 0.149 0.1297 0.1297 0
4th Nov 2025 (Tue) 0.149 0.149 0.12 0.12 0
3rd Nov 2025 (Mon) 0.149 0.149 0.12 0.12 0
31st Oct 2025 (Fri) 0.149 0.149 0.149 0.15 341
30th Oct 2025 (Thu) 0.145 0.1491 0.145 0.1491 0
29th Oct 2025 (Wed) 0.145 0.145 0.12 0.12 0
28th Oct 2025 (Tue) 0.145 0.151 0.145 0.151 0
24th Oct 2025 (Fri) 0.145 0.15 0.145 0.15 0
23rd Oct 2025 (Thu) 0.145 0.15 0.145 0.15 152
22nd Oct 2025 (Wed) 0.145 0.145 0.145 0.15 100
21st Oct 2025 (Tue) 0.1403 0.1403 0.1403 0.14 100
20th Oct 2025 (Mon) 0.15 0.15 0.1326 0.1326 2
17th Oct 2025 (Fri) 0.15 0.15 0.15 0.1189 200
FTSE 100 Latest
Value9,684.79
Change-66.52