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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nrx Pharmaceuticals Inc (NQ: NRXP )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.300 3.307 3.022 3.250 44,462 -0.05(-1.52%)
Oct 30, 2023 3.052 3.300 2.988 3.300 41,792 +0.24(+8.02%)
Oct 27, 2023 2.755 3.150 2.751 3.055 57,825 +0.26(+9.11%)
Oct 26, 2023 2.795 2.880 2.700 2.800 22,321 +0.18(+6.71%)
Oct 25, 2023 2.799 2.799 2.603 2.624 30,657 -0.15(-5.54%)
Oct 24, 2023 2.789 2.800 2.700 2.778 38,384 -0.05(-1.77%)
Oct 23, 2023 2.922 3.000 2.710 2.828 32,427 -0.17(-5.70%)
Oct 20, 2023 3.030 3.030 2.784 2.999 44,290 +0.15(+5.19%)
Oct 19, 2023 2.850 2.950 2.811 2.851 11,891 +0.00(+0.04%)
Oct 18, 2023 2.800 2.952 2.750 2.850 20,889 +0.01(+0.35%)
Oct 17, 2023 2.800 3.030 2.698 2.840 68,904 -0.13(-4.41%)
Oct 16, 2023 2.792 3.000 2.688 2.971 41,320 +0.22(+8.00%)
Oct 13, 2023 2.865 3.029 2.664 2.751 41,884 -0.28(-9.21%)
Oct 12, 2023 2.900 3.100 2.850 3.030 146,094 +0.19(+6.54%)
Oct 11, 2023 2.790 2.900 2.701 2.844 35,397 +0.11(+4.21%)
Oct 10, 2023 2.705 2.790 2.625 2.729 44,343 +0.02(+0.70%)
Oct 09, 2023 2.759 2.846 2.650 2.710 20,734 -0.03(-0.95%)
Oct 06, 2023 2.800 2.847 2.651 2.736 29,716 -0.01(-0.51%)
Oct 05, 2023 2.800 2.870 2.720 2.750 22,204 -0.05(-1.79%)
Oct 04, 2023 2.600 2.875 2.560 2.800 35,866 +0.12(+4.63%)
Oct 03, 2023 2.751 2.871 2.650 2.676 67,067 -0.19(-6.79%)
Oct 02, 2023 2.725 2.881 2.700 2.871 234,590 +0.27(+10.42%)
Sep 29, 2023 2.700 2.900 2.524 2.600 67,317 -0.08(-2.84%)
Sep 28, 2023 2.400 2.900 2.412 2.676 106,585 +0.17(+6.83%)
Sep 27, 2023 2.400 2.700 2.360 2.505 36,765 +0.14(+5.92%)
Sep 26, 2023 2.380 2.440 2.312 2.365 29,646 +0.05(+2.07%)
Sep 25, 2023 2.500 2.377 2.301 2.317 60,496 -0.24(-9.49%)
Sep 22, 2023 2.600 2.620 2.530 2.560 72,921 -0.04(-1.50%)
Sep 21, 2023 2.500 2.656 2.500 2.599 55,634 +0.08(+3.26%)
Sep 20, 2023 2.500 2.628 2.480 2.517 79,187 +0.04(+1.53%)
Sep 19, 2023 2.500 2.699 2.428 2.479 54,379 -0.09(-3.65%)
Sep 18, 2023 2.781 2.800 2.550 2.573 109,675 -0.28(-9.72%)
Sep 15, 2023 2.650 3.075 2.600 2.850 404,260 +0.26(+10.17%)
Sep 14, 2023 2.511 2.693 2.507 2.587 330,726 +0.06(+2.17%)
Sep 13, 2023 2.612 2.695 2.490 2.532 53,077 -0.08(-2.99%)
Sep 12, 2023 2.761 2.761 2.500 2.610 66,679 -0.01(-0.38%)
Sep 11, 2023 2.449 2.700 2.425 2.620 151,824 +0.12(+4.80%)
Sep 08, 2023 2.210 2.500 2.210 2.500 160,143 +0.05(+2.08%)
Sep 07, 2023 2.626 2.700 2.301 2.449 190,569 -0.22(-8.24%)
Sep 06, 2023 2.700 3.030 2.550 2.669 571,426 -0.08(-2.84%)
Sep 05, 2023 2.920 2.999 2.660 2.747 240,984 -0.23(-7.82%)
Sep 01, 2023 3.000 3.000 2.840 2.980 206,621 +0.03(+0.98%)
Aug 31, 2023 3.000 3.150 2.950 2.951 185,120 -0.22(-6.91%)
Aug 30, 2023 3.300 3.300 2.950 3.170 306,226 -0.16(-4.69%)
Aug 29, 2023 3.090 3.428 2.905 3.326 601,634 +0.37(+12.36%)
Aug 28, 2023 3.155 3.230 2.730 2.960 483,276 -0.24(-7.47%)
Aug 25, 2023 3.349 3.445 3.000 3.199 730,757 -0.20(-5.91%)
Aug 24, 2023 2.900 3.650 2.801 3.400 1,792,891 +0.56(+19.93%)
Aug 23, 2023 3.100 3.400 2.726 2.835 163,347 -0.18(-5.97%)
Aug 22, 2023 3.300 3.350 2.900 3.015 139,541 -0.17(-5.22%)
Aug 21, 2023 3.258 3.300 3.023 3.181 48,588 -0.07(-2.15%)
Aug 18, 2023 3.300 3.391 3.200 3.251 22,879 -0.10(-2.96%)
Aug 17, 2023 3.300 3.400 3.200 3.350 23,835 +0.08(+2.42%)
Aug 16, 2023 3.400 3.499 3.050 3.271 35,879 -0.13(-3.77%)
Aug 15, 2023 3.261 3.400 3.000 3.399 61,745 +0.09(+2.69%)
Aug 14, 2023 3.340 3.600 3.200 3.310 75,746 +0.01(+0.33%)
Aug 11, 2023 3.100 3.300 3.026 3.299 19,720 +0.20(+6.42%)
Aug 10, 2023 3.180 3.295 3.050 3.100 30,094 +0.01(+0.19%)
Aug 09, 2023 3.200 3.200 3.025 3.094 35,867 -0.03(-0.90%)
Aug 08, 2023 3.390 3.400 3.100 3.122 54,536 -0.15(-4.56%)
Aug 07, 2023 3.800 3.800 3.216 3.271 180,104 -0.23(-6.46%)
Aug 04, 2023 3.700 3.748 3.480 3.497 34,902 -0.24(-6.47%)
Aug 03, 2023 3.800 3.876 3.735 3.739 9,746 -0.06(-1.61%)
Aug 02, 2023 3.750 3.937 3.650 3.800 23,021 -0.19(-4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.