NRx Pharmaceuticals, Inc.
NRXPNASDAQHealthcare● Active
$4.34
+$0.01(+0.23%)
Market Cap$75019999
P/E Ratio—
52W High$5.055
52W Low$1.62
NRx Pharmaceuticals, Inc.（NRXP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nrxp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$262.40
Jul 23, 2021
-98.3% from here
5-Year Low5Y
$1.10
Oct 16, 2024
+293.6% from low
IPO Priceadj.
—
Dec 4, 2017
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NRXP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.21 | $4.35 | $4.08 | $4.33 | $4.33 | 1.8M | +2.85% |
| Jun 5, 2026 | $4.09 | $4.28 | $3.94 | $4.14 | $4.14 | 2.0M | +1.22% |
| Jun 4, 2026 | $4.00 | $4.20 | $3.82 | $4.05 | $4.05 | 1.4M | +1.25% |
| Jun 3, 2026 | $3.61 | $4.29 | $3.45 | $4.05 | $4.05 | 4.6M | +12.19% |
| Jun 2, 2026 | $4.65 | $5.06 | $4.58 | $4.62 | $4.62 | 2.2M | -0.65% |
| Jun 1, 2026 | $4.49 | $4.86 | $4.43 | $4.62 | $4.62 | 1.7M | +2.90% |
| May 29, 2026 | $4.43 | $4.59 | $4.29 | $4.42 | $4.42 | 1.2M | -0.23% |
| May 28, 2026 | $4.25 | $4.55 | $4.16 | $4.44 | $4.44 | 1.5M | +4.47% |
| May 27, 2026 | $4.24 | $4.47 | $4.06 | $4.28 | $4.28 | 2.0M | +0.94% |
| May 26, 2026 | $3.29 | $4.45 | $3.26 | $4.31 | $4.31 | 4.3M | +31.00% |
| May 22, 2026 | $3.08 | $3.36 | $3.08 | $3.22 | $3.22 | 1.5M | +4.55% |
| May 21, 2026 | $2.95 | $3.15 | $2.92 | $3.06 | $3.06 | 1.0M | +3.73% |
| May 20, 2026 | $3.02 | $3.02 | $2.86 | $2.97 | $2.97 | 947K | -1.66% |
| May 19, 2026 | $3.11 | $3.12 | $2.99 | $3.03 | $3.03 | 468K | -2.57% |
| May 18, 2026 | $3.39 | $3.42 | $2.89 | $3.12 | $3.12 | 2.0M | -7.96% |
| May 15, 2026 | $3.25 | $3.50 | $3.23 | $3.28 | $3.28 | 2.3M | +0.92% |
| May 14, 2026 | $2.98 | $3.30 | $2.90 | $3.21 | $3.21 | 1.5M | +7.72% |
| May 13, 2026 | $2.93 | $3.02 | $2.89 | $2.95 | $2.95 | 758K | +0.68% |
| May 12, 2026 | $2.82 | $2.92 | $2.74 | $2.87 | $2.87 | 722K | +1.77% |
| May 11, 2026 | $3.07 | $3.07 | $2.80 | $2.82 | $2.82 | 1.3M | -8.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NRXP
Jan 1 → Dec 31 · 6 years2026+57.5%$2.75 → $4.33
+57.5%
2025+27.8%$2.12 → $2.71
+27.8%
2024-52.2%$4.60 → $2.20
-52.2%
2023-59.6%$11.40 → $4.60
-59.6%
2022-76.5%$47.20 → $11.10
-76.5%
2021-72.7%$175.00 → $47.80
-72.7%
Best Year2026 · +57.5%
Worst Year2022 · -76.5%
Positive Years2 / 6
Avg Annual Return-29.3%
6Y Total Return-97.5%
6Y CAGR~-46.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3B关于价格历史与 OHLCV 数据
NRx Pharmaceuticals, Inc.（NRXP）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NRXP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NRXP 历史股价FMP 日线复权 OHLCV