Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.0200	0.0244	0.0174	0.0243	34,456	+0.01(+63.09%)
Apr 01, 2026	0.0140	0.0149	0.0125	0.0149	8,740	+0.00(+1.36%)
Mar 31, 2026	0.0129	0.0149	0.0125	0.0147	26,168	+0.00(+13.08%)
Mar 30, 2026	0.0149	0.0149	0.0125	0.0130	18,903	-0.00(-13.33%)
Mar 27, 2026	0.0125	0.0150	0.0125	0.0150	955	-0.00(-0.66%)
Mar 26, 2026	0.0125	0.0151	0.0125	0.0151	1,111	-0.00(-0.66%)
Mar 25, 2026	0.0152	0.0152	0.0150	0.0152	68,692	-0.00(-23.62%)
Mar 20, 2026				0.0199	61	-0.00(-20.08%)
Mar 17, 2026				0.0249	500	+0.00(+0.00%)
Mar 16, 2026	0.0250	0.0250	0.0213	0.0249	41,525	-0.00(-1.58%)
Mar 13, 2026	0.0162	0.0253	0.0125	0.0253	17,404	+0.01(+26.50%)
Mar 12, 2026	0.0142	0.0200	0.0130	0.0200	41,681	+0.01(+40.85%)
Mar 10, 2026				0.0142	2,200	-0.01(-29.00%)
Mar 09, 2026	0.0201	0.0201	0.0200	0.0200	21,058	-0.02(-42.86%)
Mar 06, 2026	0.0270	0.0389	0.0112	0.0350	87,326	-0.00(-10.26%)
Mar 05, 2026	0.0301	0.0390	0.0270	0.0390	38,644	+0.01(+23.42%)
Mar 04, 2026	0.0358	0.0358	0.0316	0.0316	1,140	-0.00(-13.42%)
Mar 03, 2026	0.0301	0.0365	0.0301	0.0365	1,513	+0.00(+9.94%)
Mar 02, 2026	0.0336	0.0399	0.0306	0.0332	33,305	-0.00(-1.78%)
Feb 27, 2026	0.0400	0.0400	0.0338	0.0338	9,330	-0.01(-15.50%)
Feb 26, 2026	0.0451	0.0452	0.0400	0.0400	5,134	-0.01(-18.37%)
Feb 25, 2026	0.0490	0.0490	0.0490	0.0490	552	+0.02(+44.97%)
Feb 24, 2026	0.0381	0.0535	0.0338	0.0338	198,961	-0.00(-7.14%)
Feb 23, 2026	0.0400	0.0400	0.0364	0.0364	11,228	-0.00(-5.45%)
Feb 20, 2026	0.0414	0.0450	0.0369	0.0385	30,672	-0.00(-3.75%)
Feb 19, 2026	0.0400	0.0400	0.0400	0.0400	2,607	+0.00(+13.96%)
Feb 18, 2026	0.0351	0.0351	0.0351	0.0351	2,115	+0.00(+0.00%)
Feb 17, 2026	0.0351	0.0351	0.0351	0.0351	490	+0.00(+1.45%)
Feb 13, 2026	0.0350	0.0400	0.0327	0.0346	16,150	-0.00(-1.14%)
Feb 12, 2026	0.0388	0.0400	0.0293	0.0350	34,016	-0.00(-12.50%)
Feb 11, 2026	0.0415	0.0415	0.0400	0.0400	14,612	+0.00(+3.63%)
Feb 10, 2026	0.0445	0.0445	0.0385	0.0386	8,461	-0.01(-11.87%)
Feb 09, 2026	0.0460	0.0500	0.0438	0.0438	6,134	-0.01(-14.29%)
Feb 06, 2026	0.0476	0.0598	0.0475	0.0511	32,687	-0.00(-7.09%)
Feb 05, 2026	0.0474	0.0600	0.0393	0.0550	66,154	+0.01(+37.16%)
Feb 04, 2026	0.0400	0.0550	0.0381	0.0401	57,866	-0.01(-19.64%)
Feb 03, 2026	0.0541	0.0591	0.0499	0.0499	26,066	-0.01(-15.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

NRX Pharmaceuticals, Inc. - Warrant (NQ:NRXPW)

Historical Prices

Information