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
20th May 2026 (Wed) 0.007 0.007 0.0066 0.0066 0
19th May 2026 (Tue) 0.007 0.007 0.007 0.0074 2,311
18th May 2026 (Mon) 0.0055 0.0055 0.0055 0.0085 100
15th May 2026 (Fri) 0.0055 0.0098 0.0044 0.0095 0
14th May 2026 (Thu) 0.005 0.0068 0.005 0.005 23,888
13th May 2026 (Wed) 0.011 0.011 0.011 0.01 100
12th May 2026 (Tue) 0.0143 0.0143 0.0105 0.0105 280
11th May 2026 (Mon) 0.0143 0.0143 0.0143 0.01 165
8th May 2026 (Fri) 0.0099 0.0099 0.0099 0.012 5,835
7th May 2026 (Thu) 0.006 0.0091 0.006 0.0091 0
6th May 2026 (Wed) 0.006 0.0099 0.006 0.0099 0
5th May 2026 (Tue) 0.006 0.008 0.006 0.0105 1,220
4th May 2026 (Mon) 0.01 0.01 0.01 0.01 100
1st May 2026 (Fri) 0.0129 0.0129 0.0079 0.0125 420
30th Apr 2026 (Thu) 0.007 0.0143 0.007 0.0143 10
29th Apr 2026 (Wed) 0.007 0.007 0.0069 0.0071 0
28th Apr 2026 (Tue) 0.0054 0.0061 0.0054 0.0062 300
27th Apr 2026 (Mon) 0.007 0.007 0.0041 0.0063 14,524
24th Apr 2026 (Fri) 0.007 0.007 0.007 0.0071 100
23rd Apr 2026 (Thu) 0.01 0.01 0.0056 0.0071 508
22nd Apr 2026 (Wed) 0.0054 0.0054 0.0054 0.0085 426
21st Apr 2026 (Tue) 0.0069 0.0109 0.0069 0.0126 1,200
20th Apr 2026 (Mon) 0.0055 0.0055 0.0054 0.0053 390
17th Apr 2026 (Fri) 0.0064 0.0064 0.0051 0.0055 18,400
16th Apr 2026 (Thu) 0.0064 0.007 0.0064 0.007 0
15th Apr 2026 (Wed) 0.0064 0.0119 0.0064 0.01 4,690
14th Apr 2026 (Tue) 0.0148 0.0148 0.0148 0.01 1,027
13th Apr 2026 (Mon) 0.012 0.012 0.012 0.012 39
10th Apr 2026 (Fri) 0.012 0.0131 0.005 0.0064 17,356
9th Apr 2026 (Thu) 0.0148 0.0148 0.0148 0.0148 0
8th Apr 2026 (Wed) 0.0199 0.0199 0.0155 0.0155 0
7th Apr 2026 (Tue) 0.0199 0.0199 0.0171 0.0155 550
6th Apr 2026 (Mon) 0.0176 0.0176 0.0176 0.0176 0
3rd Apr 2026 (Fri) 0.02 0.02 0.02 0.0243 300
2nd Apr 2026 (Thu) 0.02 0.02 0.02 0.0243 300
1st Apr 2026 (Wed) 0.0129 0.0149 0.0129 0.0149 0
31st Mar 2026 (Tue) 0.0129 0.0149 0.0129 0.0147 369
30th Mar 2026 (Mon) 0.0149 0.0149 0.0132 0.013 7,500
27th Mar 2026 (Fri) 0.0195 0.0195 0.015 0.015 0
26th Mar 2026 (Thu) 0.0195 0.0195 0.0151 0.0151 0
25th Mar 2026 (Wed) 0.0195 0.0195 0.0152 0.0152 0
24th Mar 2026 (Tue) 0.0195 0.0199 0.0195 0.0199 0
23rd Mar 2026 (Mon) 0.0195 0.0199 0.0195 0.0199 0
FTSE 100 Latest
Value10,443.47
Change11.13