NRX Pharmaceuticals Stock Price History
NASDAQ: NRXPHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.85-0.04 (-1.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NRXP price history at a glance
The price history for NRX Pharmaceuticals (NRXP) on this page begins on December 4, 2017, when the stock closed at $96.60; it most recently closed at $2.85 on October 5, 2026. The highest price in this record is $769.90, reached on December 21, 2020; the latest close is 99.6% below that peak. Across the 8 complete calendar years in the table, NRXP finished higher in 3 and lower in 5. Its best year was 2020 (+130.6%) and its worst was 2021 (-80.4%).
Over roughly 9 years the share price changed -97.0%, a -32.9% compound annual price return (excluding dividends). In the last 12 months alone, NRXP has lost 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $769.90
- Date of high
- Dec 21, 2020
- Low since 2017
- $1.10
- Date of low
- Oct 14, 2024
- 52-week high
- $5.06
- 52-week low
- $1.62
- IPO year
- 2017
- Last close
- $2.85
NRXP returns
1 week
-1.89%
1 month
-15.43%
3 months
-31.98%
6 months
+28.38%
Year to date
+5.17%
1 year
-19.94%
3 years
+3.64%
5 years
-97.22%
NRXP price return, excluding dividends.
NRXP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.85 | +8.78% |
| 2025 | 2.62 | -2.60% |
| 2024 | 2.69 | -41.52% |
| 2023 | 4.60 | -58.56% |
| 2022 | 11.10 | -76.78% |
| 2021 | 47.80 | -80.41% |
| 2020 | 244.00 | +130.62% |
| 2019 | 105.80 | +3.83% |
| 2018 | 101.90 | +5.27% |
| 2017* | 96.80 | +0.21% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
NRXP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.89 | 2.89 | 2.82 | 2.85 | -1.38% | |
| 2.88 | 2.90 | 2.81 | 2.89 | -0.34% | |
| 2.88 | 2.93 | 2.87 | 2.90 | -1.36% | |
| 2.89 | 2.98 | 2.83 | 2.94 | +2.44% | |
| 2.91 | 2.93 | 2.79 | 2.87 | -1.20% | |
| 2.91 | 2.94 | 2.82 | 2.91 | +1.93% | |
| 2.94 | 3.00 | 2.83 | 2.85 | -2.40% | |
| 3.04 | 3.06 | 2.91 | 2.92 | 0.00% | |
| 2.92 | 2.97 | 2.87 | 2.92 | +1.74% | |
| 2.95 | 3.01 | 2.87 | 2.87 | -4.17% | |
| 3.07 | 3.09 | 2.92 | 3.00 | -1.16% | |
| 3.15 | 3.15 | 3.03 | 3.03 | -4.11% | |
| 3.29 | 3.35 | 3.12 | 3.16 | -4.82% | |
| 3.30 | 3.33 | 3.21 | 3.32 | +0.91% | |
| 3.37 | 3.39 | 3.29 | 3.29 | -0.90% | |
| 3.38 | 3.42 | 3.31 | 3.32 | -2.06% | |
| 3.38 | 3.52 | 3.36 | 3.39 | +1.19% | |
| 3.39 | 3.45 | 3.32 | 3.35 | -1.47% | |
| 3.46 | 3.47 | 3.16 | 3.40 | -2.58% | |
| 3.37 | 3.61 | 3.35 | 3.49 | +2.65% | |
| 3.44 | 3.44 | 3.37 | 3.40 | 0.00% | |
| 3.36 | 3.45 | 3.32 | 3.40 | +0.89% | |
| 3.48 | 3.52 | 3.34 | 3.37 | -2.88% | |
| 3.50 | 3.54 | 3.42 | 3.47 | -0.57% | |
| 3.43 | 3.50 | 3.39 | 3.49 | +1.75% | |
| 3.48 | 3.50 | 3.43 | 3.43 | -0.87% | |
| 3.46 | 3.50 | 3.38 | 3.46 | +0.58% | |
| 3.45 | 3.51 | 3.42 | 3.44 | -1.15% | |
| 3.52 | 3.55 | 3.43 | 3.48 | -1.97% | |
| 3.63 | 3.68 | 3.50 | 3.55 | -1.93% | |
| 3.51 | 3.62 | 3.47 | 3.62 | +4.62% | |
| 3.62 | 3.62 | 3.38 | 3.46 | -5.72% | |
| 3.49 | 3.69 | 3.43 | 3.67 | +6.38% | |
| 3.52 | 3.61 | 3.44 | 3.45 | -3.09% | |
| 3.52 | 3.60 | 3.44 | 3.56 | +1.42% | |
| 3.36 | 3.55 | 3.33 | 3.51 | +5.41% | |
| 3.53 | 3.64 | 3.32 | 3.33 | -3.20% | |
| 3.39 | 3.47 | 3.28 | 3.44 | +0.29% | |
| 3.10 | 3.67 | 3.09 | 3.43 | +4.89% | |
| 3.37 | 3.40 | 3.16 | 3.27 | -2.10% | |
| 3.41 | 3.63 | 3.32 | 3.34 | -0.60% | |
| 3.40 | 3.50 | 3.29 | 3.36 | -1.18% | |
| 3.39 | 3.64 | 3.35 | 3.40 | +1.49% | |
| 3.51 | 3.64 | 3.31 | 3.35 | -6.42% | |
| 3.50 | 4.15 | 3.37 | 3.58 | +15.86% | |
| 3.06 | 3.18 | 3.03 | 3.09 | +1.15% | |
| 3.02 | 3.11 | 2.90 | 3.06 | +0.16% | |
| 3.30 | 3.32 | 2.94 | 3.05 | -5.86% | |
| 3.15 | 3.31 | 3.14 | 3.24 | +2.86% | |
| 3.16 | 3.30 | 2.95 | 3.15 | +0.96% | |
| 3.06 | 3.15 | 2.82 | 3.12 | -3.41% | |
| 3.48 | 3.56 | 3.22 | 3.23 | -8.76% | |
| 3.58 | 3.61 | 3.27 | 3.54 | -2.48% | |
| 3.81 | 3.89 | 3.57 | 3.63 | -3.20% | |
| 4.11 | 4.18 | 3.75 | 3.75 | -8.76% | |
| 4.35 | 4.42 | 3.98 | 4.11 | -8.26% | |
| 4.41 | 4.64 | 4.35 | 4.48 | +0.45% | |
| 4.18 | 4.51 | 4.08 | 4.46 | +6.70% | |
| 4.27 | 4.39 | 4.12 | 4.18 | -2.11% | |
| 4.17 | 4.39 | 4.07 | 4.27 | +0.71% | |
| 4.49 | 4.49 | 4.20 | 4.24 | -4.93% | |
| 4.38 | 4.53 | 4.29 | 4.46 | +3.00% | |
| 4.20 | 4.59 | 4.08 | 4.33 | +4.34% | |
| 4.17 | 4.22 | 3.99 | 4.15 | -0.95% | |
| 4.15 | 4.26 | 4.04 | 4.19 | +1.95% | |
| 3.98 | 4.13 | 3.89 | 4.11 | +4.85% | |
| 4.13 | 4.25 | 3.88 | 3.92 | -5.77% | |
| 3.95 | 4.22 | 3.87 | 4.16 | +5.45% | |
| 3.90 | 3.96 | 3.80 | 3.95 | +1.94% | |
| 3.91 | 3.99 | 3.80 | 3.87 | +0.26% | |
| 4.07 | 4.10 | 3.84 | 3.86 | -5.62% | |
| 4.00 | 4.19 | 3.93 | 4.09 | +2.25% | |
| 3.81 | 4.04 | 3.72 | 4.00 | +7.24% | |
| 3.52 | 3.87 | 3.49 | 3.73 | +4.78% | |
| 3.55 | 3.77 | 3.40 | 3.56 | 0.00% | |
| 3.78 | 3.86 | 3.10 | 3.56 | -5.32% | |
| 3.80 | 3.93 | 3.72 | 3.76 | -3.59% | |
| 3.99 | 4.17 | 3.83 | 3.90 | -1.76% | |
| 4.08 | 4.15 | 3.95 | 3.97 | -0.25% | |
| 4.01 | 4.20 | 3.96 | 3.98 | +0.25% | |
| 4.08 | 4.09 | 3.94 | 3.97 | -2.70% | |
| 3.90 | 4.09 | 3.90 | 4.08 | +6.25% | |
| 3.84 | 3.99 | 3.79 | 3.84 | -2.04% | |
| 3.76 | 3.96 | 3.74 | 3.92 | +4.26% | |
| 3.82 | 4.00 | 3.74 | 3.76 | -2.84% | |
| 4.34 | 4.40 | 3.65 | 3.87 | -10.62% | |
| 4.09 | 4.35 | 4.08 | 4.33 | +4.59% | |
| 4.09 | 4.28 | 3.94 | 4.14 | +2.22% | |
| 4.00 | 4.20 | 3.82 | 4.05 | 0.00% | |
| 3.61 | 4.29 | 3.45 | 4.05 | -12.34% | |
| 4.65 | 5.06 | 4.58 | 4.62 | 0.00% | |
| 4.49 | 4.86 | 4.43 | 4.62 | +4.52% | |
| 4.43 | 4.59 | 4.29 | 4.42 | -0.45% | |
| 4.25 | 4.55 | 4.16 | 4.44 | +3.74% | |
| 4.24 | 4.47 | 4.06 | 4.28 | -0.70% | |
| 3.29 | 4.45 | 3.26 | 4.31 | +33.85% | |
| 3.08 | 3.36 | 3.08 | 3.22 | +5.23% | |
| 2.95 | 3.15 | 2.92 | 3.06 | +3.03% | |
| 3.02 | 3.02 | 2.86 | 2.97 | -1.98% | |
| 3.11 | 3.12 | 2.99 | 3.03 | -2.73% | |
| 3.39 | 3.42 | 2.89 | 3.12 | -5.03% | |
| 3.25 | 3.50 | 3.23 | 3.28 | +2.18% | |
| 2.98 | 3.30 | 2.90 | 3.21 | +8.81% | |
| 2.93 | 3.02 | 2.89 | 2.95 | +2.79% | |
| 2.82 | 2.92 | 2.74 | 2.87 | +1.77% | |
| 3.07 | 3.07 | 2.80 | 2.82 | -8.44% | |
| 3.08 | 3.13 | 3.01 | 3.08 | +0.65% | |
| 3.04 | 3.07 | 2.94 | 3.06 | +0.33% | |
| 3.04 | 3.10 | 2.92 | 3.05 | +0.33% | |
| 3.06 | 3.21 | 3.03 | 3.04 | +1.33% | |
| 3.16 | 3.20 | 2.99 | 3.00 | -2.91% | |
| 2.95 | 3.10 | 2.91 | 3.09 | +3.69% | |
| 2.92 | 3.07 | 2.88 | 2.98 | +2.41% | |
| 2.96 | 2.96 | 2.85 | 2.91 | -1.36% | |
| 3.02 | 3.10 | 2.88 | 2.95 | -2.64% | |
| 2.99 | 3.22 | 2.95 | 3.03 | +3.06% | |
| 2.88 | 3.01 | 2.86 | 2.94 | +3.52% | |
| 2.96 | 2.96 | 2.79 | 2.84 | -4.38% | |
| 3.04 | 3.04 | 2.82 | 2.97 | +0.68% | |
| 3.17 | 3.29 | 2.88 | 2.95 | -7.81% | |
| 2.55 | 3.20 | 2.55 | 3.20 | +25.49% | |
| 2.51 | 2.58 | 2.49 | 2.55 | +1.59% | |
| 2.54 | 2.61 | 2.43 | 2.51 | -0.40% | |
| 2.51 | 2.58 | 2.41 | 2.52 | +0.80% | |
| 2.28 | 2.55 | 2.28 | 2.50 | +9.65% | |
| 2.24 | 2.30 | 2.18 | 2.28 | +2.70% | |
| 2.27 | 2.29 | 2.19 | 2.22 | -1.77% | |
| 2.25 | 2.29 | 2.21 | 2.26 | +0.44% | |
| 2.35 | 2.35 | 2.18 | 2.25 | +0.90% | |
| 2.25 | 2.26 | 2.11 | 2.23 | -0.89% | |
| 2.22 | 2.30 | 2.21 | 2.25 | +2.27% | |
| 2.13 | 2.24 | 2.12 | 2.20 | +1.85% | |
| 2.15 | 2.24 | 2.15 | 2.16 | +1.41% | |
| 2.07 | 2.20 | 2.07 | 2.13 | +1.91% | |
| 2.18 | 2.24 | 2.06 | 2.09 | -4.57% | |
| 2.30 | 2.32 | 2.14 | 2.19 | -7.98% | |
| 2.35 | 2.43 | 2.32 | 2.38 | -1.24% | |
| 2.14 | 2.49 | 2.12 | 2.41 | +13.15% | |
| 1.89 | 2.14 | 1.82 | 2.13 | +20.34% | |
| 1.85 | 1.87 | 1.72 | 1.77 | -4.32% | |
| 1.84 | 1.91 | 1.79 | 1.85 | +0.54% | |
| 1.85 | 1.88 | 1.80 | 1.84 | -3.16% | |
| 1.95 | 1.98 | 1.85 | 1.90 | -2.56% | |
| 2.13 | 2.14 | 1.93 | 1.95 | -6.25% | |
| 1.95 | 2.23 | 1.91 | 2.08 | +11.83% | |
| 1.80 | 1.89 | 1.80 | 1.86 | +3.33% | |
| 1.82 | 1.86 | 1.78 | 1.80 | -2.17% | |
| 1.81 | 1.85 | 1.77 | 1.84 | +1.66% | |
| 1.73 | 1.85 | 1.72 | 1.81 | +4.62% | |
| 1.64 | 1.76 | 1.62 | 1.73 | +1.76% | |
| 1.75 | 1.76 | 1.69 | 1.70 | -3.95% | |
| 1.88 | 1.88 | 1.74 | 1.77 | -5.35% | |
| 1.84 | 1.89 | 1.82 | 1.87 | +3.89% | |
| 1.77 | 1.86 | 1.75 | 1.80 | -0.28% | |
| 1.84 | 1.85 | 1.78 | 1.81 | -2.96% | |
| 1.90 | 1.93 | 1.86 | 1.86 | -3.63% | |
| 1.91 | 1.99 | 1.86 | 1.93 | +1.05% | |
| 1.90 | 1.98 | 1.88 | 1.91 | +1.33% | |
| 1.81 | 1.91 | 1.80 | 1.89 | +7.10% | |
| 1.84 | 1.88 | 1.76 | 1.76 | -4.35% | |
| 1.82 | 1.85 | 1.77 | 1.84 | 0.00% | |
| 1.78 | 1.85 | 1.73 | 1.84 | +3.66% | |
| 1.79 | 1.86 | 1.75 | 1.78 | -1.39% | |
| 1.80 | 1.85 | 1.73 | 1.80 | 0.00% | |
| 1.73 | 1.82 | 1.73 | 1.80 | +4.05% | |
| 1.84 | 1.84 | 1.70 | 1.73 | -4.95% | |
| 1.88 | 1.90 | 1.81 | 1.82 | -3.19% | |
| 1.96 | 1.99 | 1.87 | 1.88 | -5.53% | |
| 1.94 | 2.00 | 1.82 | 1.99 | +4.19% | |
| 1.72 | 1.92 | 1.71 | 1.91 | +13.69% | |
| 1.83 | 1.86 | 1.66 | 1.68 | -8.70% | |
| 2.03 | 2.08 | 1.83 | 1.84 | -9.80% | |
| 2.16 | 2.16 | 1.99 | 2.04 | -5.12% | |
| 2.10 | 2.17 | 2.09 | 2.15 | +2.38% | |
| 2.15 | 2.16 | 2.10 | 2.10 | -0.94% | |
| 2.12 | 2.16 | 2.06 | 2.12 | +0.47% | |
| 2.22 | 2.24 | 2.08 | 2.11 | -5.80% | |
| 2.13 | 2.24 | 2.04 | 2.24 | +5.66% | |
| 2.17 | 2.17 | 2.09 | 2.12 | -2.30% | |
| 2.30 | 2.34 | 2.17 | 2.17 | -7.26% | |
| 2.25 | 2.38 | 2.24 | 2.34 | +3.54% | |
| 2.20 | 2.26 | 2.18 | 2.26 | +3.67% | |
| 2.23 | 2.24 | 2.12 | 2.18 | -3.96% | |
| 2.18 | 2.38 | 2.16 | 2.27 | +5.58% | |
| 2.16 | 2.25 | 2.08 | 2.15 | 0.00% | |
| 2.18 | 2.18 | 2.00 | 2.15 | +0.94% | |
| 2.23 | 2.24 | 2.11 | 2.13 | -4.05% | |
| 2.22 | 2.25 | 2.07 | 2.22 | 0.00% | |
| 2.35 | 2.38 | 2.19 | 2.22 | -4.72% | |
| 2.43 | 2.45 | 2.29 | 2.33 | -4.90% | |
| 2.36 | 2.48 | 2.35 | 2.45 | +2.51% | |
| 2.37 | 2.45 | 2.33 | 2.39 | -0.83% | |
| 2.62 | 2.62 | 2.36 | 2.41 | -8.02% | |
| 2.75 | 2.77 | 2.55 | 2.62 | -3.32% | |
| 2.73 | 2.73 | 2.54 | 2.71 | +3.04% | |
| 2.58 | 2.65 | 2.56 | 2.63 | +1.15% | |
| 2.59 | 2.67 | 2.46 | 2.60 | +1.56% | |
| 2.46 | 2.58 | 2.40 | 2.56 | +4.92% | |
| 2.37 | 2.46 | 2.34 | 2.44 | +2.09% | |
| 2.38 | 2.43 | 2.31 | 2.39 | -0.83% | |
| 2.37 | 2.52 | 2.30 | 2.41 | +1.69% | |
| 2.20 | 2.41 | 2.20 | 2.37 | +8.72% | |
| 2.44 | 2.44 | 2.18 | 2.18 | -4.39% | |
| 2.12 | 2.41 | 2.11 | 2.28 | +8.57% | |
| 2.00 | 2.14 | 1.96 | 2.10 | +6.06% | |
| 2.10 | 2.11 | 1.98 | 1.98 | -4.35% | |
| 2.19 | 2.24 | 2.06 | 2.07 | -5.91% | |
| 2.20 | 2.22 | 2.09 | 2.20 | -0.45% | |
| 2.25 | 2.25 | 2.11 | 2.21 | -5.96% | |
| 2.27 | 2.39 | 2.24 | 2.35 | +3.98% | |
| 2.38 | 2.38 | 2.24 | 2.26 | -4.24% | |
| 2.42 | 2.42 | 2.35 | 2.36 | -3.28% | |
| 2.42 | 2.51 | 2.36 | 2.44 | +1.24% | |
| 2.27 | 2.41 | 2.22 | 2.41 | +6.17% | |
| 2.45 | 2.53 | 2.24 | 2.27 | -5.02% | |
| 2.43 | 2.45 | 2.33 | 2.39 | -2.45% | |
| 2.50 | 2.51 | 2.36 | 2.45 | +4.70% | |
| 2.19 | 2.37 | 2.16 | 2.34 | +7.34% | |
| 2.24 | 2.25 | 2.15 | 2.18 | -2.68% | |
| 2.13 | 2.25 | 2.12 | 2.24 | +5.16% | |
| 2.00 | 2.16 | 1.99 | 2.13 | +4.93% | |
| 2.13 | 2.21 | 2.00 | 2.03 | -4.69% | |
| 2.29 | 2.29 | 2.09 | 2.13 | -6.58% | |
| 2.16 | 2.30 | 2.04 | 2.28 | +8.06% | |
| 2.29 | 2.49 | 2.07 | 2.11 | -15.26% | |
| 2.53 | 2.61 | 2.45 | 2.49 | -3.86% | |
| 2.70 | 2.81 | 2.57 | 2.59 | -1.89% | |
| 2.49 | 2.74 | 2.46 | 2.64 | +6.02% | |
| 2.56 | 2.57 | 2.47 | 2.49 | -1.97% | |
| 2.51 | 2.61 | 2.50 | 2.54 | +3.67% | |
| 2.67 | 2.70 | 2.44 | 2.45 | -8.24% | |
| 2.77 | 2.77 | 2.60 | 2.67 | +0.38% | |
| 2.75 | 2.79 | 2.65 | 2.66 | -2.92% | |
| 2.82 | 2.88 | 2.73 | 2.74 | -3.86% | |
| 3.05 | 3.12 | 2.79 | 2.85 | -8.06% | |
| 3.07 | 3.38 | 3.00 | 3.10 | +2.65% | |
| 3.04 | 3.14 | 3.00 | 3.02 | -0.98% | |
| 3.00 | 3.09 | 2.91 | 3.05 | +1.67% | |
| 3.17 | 3.25 | 2.96 | 3.00 | -4.46% | |
| 3.22 | 3.32 | 3.12 | 3.14 | -0.32% | |
| 3.20 | 3.26 | 3.12 | 3.15 | -1.56% | |
| 3.15 | 3.29 | 3.12 | 3.20 | +1.59% | |
| 3.19 | 3.26 | 3.05 | 3.15 | -1.87% | |
| 3.39 | 3.42 | 3.18 | 3.21 | -3.02% | |
| 3.27 | 3.39 | 3.10 | 3.31 | +4.09% | |
| 3.02 | 3.23 | 2.95 | 3.18 | +4.61% | |
| 3.18 | 3.18 | 3.04 | 3.04 | -4.10% | |
| 3.10 | 3.19 | 3.05 | 3.17 | +3.93% | |
| 3.16 | 3.18 | 2.95 | 3.05 | -2.24% | |
| 3.24 | 3.24 | 3.10 | 3.12 | -1.58% | |
| 3.59 | 3.59 | 3.14 | 3.17 | -10.96% | |
| 3.60 | 3.68 | 3.42 | 3.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NRXP chart for longer ranges.