Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

NRX Pharmaceuticals, Inc. - Common Stock (NQ:NRXP)

1.860 -0.150 (-7.46%)

Streaming Delayed Price Updated: 10:00 AM EDT, Apr 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2025	2.000	2.070	1.890	2.010	175,504	+0.07(+3.61%)
Apr 01, 2025	2.060	2.100	1.903	1.940	162,379	-0.11(-5.37%)
Mar 31, 2025	2.040	2.120	1.980	2.050	221,114	+0.02(+0.99%)
Mar 28, 2025	2.070	2.100	1.950	2.030	175,586	-0.04(-1.93%)
Mar 27, 2025	2.030	2.090	1.987	2.070	113,826	+0.00(+0.00%)
Mar 26, 2025	2.040	2.080	1.950	2.070	145,575	+0.06(+2.99%)
Mar 25, 2025	2.010	2.070	1.990	2.010	160,582	-0.06(-2.90%)
Mar 24, 2025	2.200	2.200	2.000	2.070	200,824	-0.01(-0.48%)
Mar 21, 2025	2.090	2.120	2.030	2.080	195,533	+0.01(+0.48%)
Mar 20, 2025	2.180	2.180	2.020	2.070	301,789	-0.11(-5.05%)
Mar 19, 2025	2.210	2.250	2.030	2.180	139,522	-0.02(-0.91%)
Mar 18, 2025	2.030	2.220	2.030	2.200	186,290	+0.15(+7.32%)
Mar 17, 2025	2.350	2.410	2.020	2.050	538,743	-0.30(-12.77%)
Mar 14, 2025	2.090	2.405	2.080	2.350	260,951	+0.28(+13.53%)
Mar 13, 2025	2.172	2.180	1.980	2.070	129,355	-0.06(-2.82%)
Mar 12, 2025	2.170	2.170	2.015	2.130	109,331	+0.01(+0.47%)
Mar 11, 2025	2.050	2.140	1.950	2.120	100,262	+0.05(+2.42%)
Mar 10, 2025	2.130	2.170	2.015	2.070	152,469	-0.10(-4.61%)
Mar 07, 2025	2.140	2.205	2.051	2.170	126,670	+0.01(+0.46%)
Mar 06, 2025	2.140	2.280	2.060	2.160	116,494	+0.02(+0.93%)
Mar 05, 2025	2.150	2.150	2.025	2.140	128,156	+0.02(+0.94%)
Mar 04, 2025	2.000	2.135	1.930	2.120	223,248	+0.09(+4.43%)
Mar 03, 2025	2.310	2.350	1.840	2.030	467,633	-0.24(-10.57%)
Feb 28, 2025	2.250	2.300	2.163	2.270	238,366	-0.02(-0.87%)
Feb 27, 2025	2.420	2.462	2.260	2.290	130,234	-0.14(-5.76%)
Feb 26, 2025	2.330	2.475	2.310	2.430	214,682	+0.10(+4.29%)
Feb 25, 2025	2.430	2.510	2.210	2.330	257,547	-0.05(-2.10%)
Feb 24, 2025	2.360	2.420	2.270	2.380	188,765	+0.10(+4.39%)
Feb 21, 2025	2.430	2.492	2.250	2.280	322,842	-0.17(-6.94%)
Feb 20, 2025	2.500	2.515	2.410	2.450	276,353	-0.09(-3.54%)
Feb 19, 2025	2.750	2.819	2.490	2.540	387,338	-0.18(-6.62%)
Feb 18, 2025	2.820	2.968	2.680	2.720	300,719	-0.13(-4.56%)
Feb 14, 2025	2.930	3.070	2.820	2.850	281,616	-0.09(-3.06%)
Feb 13, 2025	2.900	2.945	2.800	2.940	176,715	+0.00(+0.00%)
Feb 12, 2025	3.060	3.070	2.910	2.940	165,139	-0.01(-0.34%)
Feb 11, 2025	3.010	3.010	2.801	2.950	161,707	-0.08(-2.64%)
Feb 10, 2025	2.920	3.130	2.910	3.030	260,023	+0.09(+3.06%)
Feb 07, 2025	3.260	3.340	2.860	2.940	465,203	-0.24(-7.55%)
Feb 06, 2025	2.780	3.440	2.780	3.180	911,436	+0.34(+11.97%)
Feb 05, 2025	2.800	2.900	2.630	2.840	353,386	+0.15(+5.58%)
Feb 04, 2025	2.850	2.950	2.670	2.690	470,252	-0.11(-3.93%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NRX Pharmaceuticals, Inc. - Common Stock (NQ:NRXP)

Historical Prices