NRXP

NRx Pharmaceuticals, Inc.

HealthcareBiotechnologyUSUSD

$4.05

LiveJun 03, 2026

Market cap

$70.01M

52w range

1.62 – 5.05

P / E

—

EPS

—

Volume

4.56M

Revenue · FY

—

Explain this page

Arphra AIPlain-English read on NRx Pharmaceuticals, Inc.’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	4.65	5.06	4.58	4.62	4.62	4.62	0.00%	2,173,387
Jun 01, 2026	4.49	4.86	4.43	4.62	4.62	4.62	0.00%	1,744,400
May 29, 2026	4.43	4.59	4.29	4.42	4.42	4.42	0.00%	1,247,940
May 28, 2026	4.25	4.55	4.16	4.44	4.44	4.44	0.00%	1,490,626
May 27, 2026	4.24	4.47	4.06	4.28	4.28	4.28	0.00%	2,017,896
May 26, 2026	3.29	4.45	3.26	4.31	4.31	4.31	0.00%	4,342,035
May 22, 2026	3.08	3.36	3.08	3.22	3.22	3.22	0.00%	1,484,089
May 21, 2026	2.95	3.15	2.92	3.06	3.06	3.06	0.00%	1,023,700
May 20, 2026	3.02	3.02	2.86	2.97	2.97	2.97	0.00%	946,800
May 19, 2026	3.11	3.12	2.99	3.03	3.03	3.03	0.00%	468,203
May 18, 2026	3.39	3.42	2.89	3.12	3.12	3.12	0.00%	1,975,219
May 15, 2026	3.25	3.50	3.23	3.28	3.28	3.28	0.00%	2,252,000
May 14, 2026	2.98	3.30	2.90	3.21	3.21	3.21	0.00%	1,511,700
May 13, 2026	2.93	3.02	2.89	2.95	2.95	2.95	0.00%	757,903
May 12, 2026	2.82	2.92	2.74	2.87	2.87	2.87	0.00%	721,937
May 11, 2026	3.07	3.07	2.80	2.82	2.82	2.82	0.00%	1,349,036
May 08, 2026	3.08	3.13	3.01	3.08	3.08	3.08	0.00%	984,405
May 07, 2026	3.04	3.07	2.94	3.06	3.06	3.06	0.00%	852,500
Apr 10, 2026	2.27	2.29	2.19	2.22	2.22	2.22	0.00%	477,500
Apr 09, 2026	2.25	2.29	2.21	2.26	2.26	2.26	0.00%	393,638
Apr 08, 2026	2.35	2.35	2.18	2.25	2.25	2.25	0.00%	703,344
Apr 07, 2026	2.25	2.25	2.11	2.23	2.23	2.23	0.00%	699,800
Apr 06, 2026	2.22	2.30	2.21	2.25	2.25	2.25	0.00%	693,100

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.