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 )

1.370 -0.060 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2021 80.00 80.00 64.10 66.80 650,714 -14.20(-17.53%)
Nov 29, 2021 101.00 103.90 77.10 81.00 7,410,686 +13.50(+20.00%)
Nov 26, 2021 46.20 88.90 43.98 67.50 2,183,632 +22.50(+50.00%)
Nov 24, 2021 42.40 46.50 42.10 45.00 59,796 +0.00(+0.00%)
Nov 23, 2021 43.40 45.60 40.70 45.00 138,911 -0.50(-1.10%)
Nov 22, 2021 52.10 52.20 44.10 45.50 116,557 -5.80(-11.31%)
Nov 19, 2021 51.00 53.00 49.20 51.30 76,409 +1.30(+2.60%)
Nov 18, 2021 53.70 50.10 49.00 50.00 149,852 -4.10(-7.58%)
Nov 17, 2021 59.00 60.80 53.70 54.10 134,245 -5.30(-8.92%)
Nov 16, 2021 61.90 62.00 57.76 59.40 107,342 -2.60(-4.19%)
Nov 15, 2021 63.90 64.00 60.60 62.00 120,846 -0.20(-0.32%)
Nov 12, 2021 66.00 66.70 60.70 62.20 121,923 -2.20(-3.42%)
Nov 11, 2021 62.00 72.00 61.96 64.40 279,354 +3.80(+6.27%)
Nov 10, 2021 62.80 60.00 60.60 94,688 -3.20(-5.02%)
Nov 09, 2021 66.80 68.00 60.80 63.80 138,883 -3.40(-5.06%)
Nov 08, 2021 66.90 74.90 63.60 67.20 141,565 +0.70(+1.05%)
Nov 05, 2021 56.50 73.60 56.00 66.50 492,613 -22.70(-25.45%)
Nov 04, 2021 93.50 93.50 88.50 89.20 139,223 -4.70(-5.01%)
Nov 03, 2021 95.40 98.20 91.30 93.90 77,882 -0.80(-0.84%)
Nov 02, 2021 97.70 101.40 90.72 94.70 145,411 -4.40(-4.44%)
Nov 01, 2021 99.60 104.00 97.20 99.10 63,764 -2.20(-2.17%)
Oct 29, 2021 101.90 103.10 99.30 101.30 50,620 -1.70(-1.65%)
Oct 28, 2021 103.00 107.30 101.50 103.00 84,131 -0.10(-0.10%)
Oct 27, 2021 99.00 107.80 98.28 103.10 97,590 +3.60(+3.62%)
Oct 26, 2021 96.50 99.50 100,347 +3.00(+3.11%)
Oct 25, 2021 94.00 100.30 91.50 96.50 83,699 -2.50(-2.53%)
Oct 22, 2021 104.50 104.97 93.10 99.00 156,744 -7.40(-6.95%)
Oct 21, 2021 110.00 114.90 103.00 106.40 138,770 -4.50(-4.06%)
Oct 20, 2021 109.90 112.90 104.20 110.90 139,676 +1.20(+1.09%)
Oct 19, 2021 102.70 116.90 101.70 109.70 274,893 +8.00(+7.87%)
Oct 18, 2021 100.50 108.80 100.30 101.70 157,959 -0.90(-0.88%)
Oct 15, 2021 111.20 114.50 102.00 102.60 465,568 -16.40(-13.78%)
Oct 14, 2021 120.30 134.90 112.51 119.00 6,016,668 +24.60(+26.06%)
Oct 13, 2021 97.10 100.00 88.20 94.40 544,123 -14.80(-13.55%)
Oct 12, 2021 69.00 111.40 65.70 109.20 1,915,562 +41.40(+61.06%)
Oct 11, 2021 66.20 71.50 64.25 67.80 110,017 -1.70(-2.45%)
Oct 08, 2021 77.00 78.50 69.00 69.50 116,575 -8.40(-10.78%)
Oct 07, 2021 78.00 84.50 75.50 77.90 114,141 -6.70(-7.92%)
Oct 06, 2021 87.00 89.10 83.30 84.60 63,827 -3.70(-4.19%)
Oct 05, 2021 91.80 91.93 87.10 88.30 46,597 -3.70(-4.02%)
Oct 04, 2021 87.50 96.80 84.22 92.00 98,006 +4.70(+5.38%)
Oct 01, 2021 91.90 91.90 86.11 87.30 74,880 -5.40(-5.83%)
Sep 30, 2021 93.70 93.70 87.80 92.70 63,088 -0.80(-0.86%)
Sep 29, 2021 99.50 99.50 92.40 93.50 81,668 -1.40(-1.48%)
Sep 28, 2021 99.10 99.90 92.50 94.90 103,120 -5.70(-5.67%)
Sep 27, 2021 96.90 106.40 93.20 100.60 249,424 +6.40(+6.79%)
Sep 24, 2021 100.40 100.84 93.30 94.20 103,330 -5.90(-5.89%)
Sep 23, 2021 101.40 102.10 98.10 100.10 83,328 -1.30(-1.28%)
Sep 22, 2021 102.70 103.70 99.00 101.40 76,323 -2.90(-2.78%)
Sep 21, 2021 102.30 105.40 99.10 104.30 114,527 +4.00(+3.99%)
Sep 20, 2021 102.50 103.00 97.50 100.30 136,331 -6.70(-6.26%)
Sep 17, 2021 105.30 107.66 100.00 107.00 148,961 +2.00(+1.90%)
Sep 16, 2021 112.00 112.90 103.60 105.00 171,643 -10.80(-9.33%)
Sep 15, 2021 121.90 124.48 114.50 115.80 171,634 -10.60(-8.39%)
Sep 14, 2021 115.00 133.90 110.70 126.40 263,625 +16.60(+15.12%)
Sep 13, 2021 120.50 120.80 109.20 109.80 210,376 -10.70(-8.88%)
Sep 10, 2021 127.00 127.10 118.90 120.50 117,175 -5.30(-4.21%)
Sep 09, 2021 126.00 126.20 118.80 125.80 151,048 +0.70(+0.56%)
Sep 08, 2021 130.00 131.00 125.00 125.10 72,692 -4.50(-3.47%)
Sep 07, 2021 136.30 140.00 126.50 129.60 202,821 -19.50(-13.08%)
Sep 03, 2021 162.50 162.80 148.20 149.10 122,239 -14.80(-9.03%)
Sep 02, 2021 162.20 169.90 156.50 163.90 185,006 +3.90(+2.44%)
Sep 01, 2021 156.00 164.60 153.50 160.00 180,011 +3.00(+1.91%)
Aug 31, 2021 145.30 157.80 145.00 157.00 154,447 +10.10(+6.88%)
Aug 30, 2021 147.00 164.00 143.20 146.90 348,522 +6.90(+4.93%)
Aug 27, 2021 131.60 143.44 131.00 140.00 154,244 +7.40(+5.58%)
Aug 26, 2021 149.90 150.00 131.20 132.60 494,882 +3.50(+2.71%)
Aug 25, 2021 143.50 145.05 128.80 129.10 122,008 -17.70(-12.06%)
Aug 24, 2021 134.20 149.80 131.00 146.80 199,860 +9.00(+6.53%)
Aug 23, 2021 119.40 139.50 119.30 137.80 205,319 +18.70(+15.70%)
Aug 20, 2021 117.10 123.60 113.00 119.10 111,022 +0.90(+0.76%)
Aug 19, 2021 110.00 120.20 108.60 118.20 320,936 -21.20(-15.21%)
Aug 18, 2021 125.00 183.00 117.70 139.40 1,092,517 +14.70(+11.79%)
Aug 17, 2021 140.90 146.00 120.80 124.70 180,990 -17.80(-12.49%)
Aug 16, 2021 153.80 153.80 136.80 142.50 90,336 -9.70(-6.37%)
Aug 13, 2021 154.04 158.89 148.50 152.20 96,449 -1.90(-1.23%)
Aug 12, 2021 160.00 164.00 150.00 154.10 103,644 -5.90(-3.69%)
Aug 11, 2021 171.60 174.00 156.24 160.00 129,926 -18.60(-10.41%)
Aug 10, 2021 161.50 197.50 155.00 178.60 451,836 +20.60(+13.04%)
Aug 09, 2021 141.10 163.40 140.10 158.00 260,044 +20.60(+14.99%)
Aug 06, 2021 141.50 145.90 132.50 137.40 131,955 -1.70(-1.22%)
Aug 05, 2021 143.40 153.00 138.10 139.10 137,239 -7.50(-5.12%)
Aug 04, 2021 159.20 168.10 143.70 146.60 203,440 -13.60(-8.49%)
Aug 03, 2021 165.20 166.80 155.00 160.20 157,002 -1.80(-1.11%)
Aug 02, 2021 152.40 168.90 148.20 162.00 295,374 +10.20(+6.72%)
Jul 30, 2021 147.00 172.00 140.10 151.80 389,795 +0.30(+0.20%)
Jul 29, 2021 163.90 176.30 146.10 151.50 440,692 -11.00(-6.77%)
Jul 28, 2021 173.20 187.20 161.60 162.50 325,073 -16.50(-9.22%)
Jul 27, 2021 161.50 223.90 161.10 179.00 2,786,483 -7.90(-4.23%)
Jul 26, 2021 218.90 237.70 178.00 186.90 896,984 -60.80(-24.55%)
Jul 23, 2021 202.00 262.40 165.50 247.70 5,814,753 +83.20(+50.58%)
Jul 22, 2021 116.70 182.80 110.60 164.50 5,750,129 +63.40(+62.71%)
Jul 21, 2021 101.60 109.90 97.60 101.10 114,986 -2.10(-2.03%)
Jul 20, 2021 117.60 119.00 102.00 103.20 276,340 -20.60(-16.64%)
Jul 19, 2021 125.00 149.30 110.20 123.80 6,544,350 +38.60(+45.31%)
Jul 16, 2021 96.30 96.30 83.90 85.20 32,425 -10.00(-10.50%)
Jul 15, 2021 99.00 102.50 94.10 95.20 14,827 -5.00(-4.99%)
Jul 14, 2021 108.10 111.20 99.00 100.20 26,707 -8.10(-7.48%)
Jul 13, 2021 103.10 114.70 99.00 108.30 48,927 +11.80(+12.23%)
Jul 12, 2021 112.70 148.60 94.10 96.50 204,919 -18.60(-16.16%)
Jul 09, 2021 102.90 119.80 99.70 115.10 33,995 +16.60(+16.85%)
Jul 08, 2021 103.00 103.90 93.60 98.50 11,416 -6.10(-5.83%)
Jul 07, 2021 109.80 112.50 104.50 104.60 8,028 -5.20(-4.74%)
Jul 06, 2021 119.90 122.50 109.00 109.80 16,462 -9.60(-8.04%)
Jul 02, 2021 121.70 122.70 116.70 119.40 9,027 +0.10(+0.08%)
Jul 01, 2021 116.80 121.50 116.70 119.30 9,321 +3.10(+2.67%)
Jun 30, 2021 119.10 119.60 112.20 116.20 15,879 -3.20(-2.68%)
Jun 29, 2021 129.60 131.00 119.10 119.40 20,107 -9.20(-7.15%)
Jun 28, 2021 140.10 141.50 126.50 128.60 23,735 -11.90(-8.47%)
Jun 25, 2021 139.00 142.20 135.80 140.50 9,963 +1.50(+1.08%)
Jun 24, 2021 135.40 140.20 135.00 139.00 10,570 +5.50(+4.12%)
Jun 23, 2021 135.30 138.10 132.50 133.50 8,755 +0.50(+0.38%)
Jun 22, 2021 140.90 140.90 130.00 133.00 34,769 -7.60(-5.41%)
Jun 21, 2021 151.00 151.50 136.40 140.60 36,982 -8.00(-5.38%)
Jun 18, 2021 155.30 157.50 147.70 148.60 38,924 -9.20(-5.83%)
Jun 17, 2021 180.20 180.25 153.31 157.80 42,896 -16.90(-9.67%)
Jun 16, 2021 172.60 182.10 172.20 174.70 27,670 -0.50(-0.29%)
Jun 15, 2021 198.50 198.48 173.00 175.20 24,734 -4.80(-2.67%)
Jun 14, 2021 187.70 193.60 179.40 180.00 13,061 -8.50(-4.51%)
Jun 11, 2021 182.90 189.10 177.20 188.50 9,608 +7.20(+3.97%)
Jun 10, 2021 175.00 190.20 172.10 181.30 13,128 +2.70(+1.51%)
Jun 09, 2021 179.30 217.50 171.00 178.60 48,945 +7.40(+4.32%)
Jun 08, 2021 196.90 199.90 166.12 171.20 38,424 -16.70(-8.89%)
Jun 07, 2021 196.70 207.67 185.70 187.90 18,264 -9.10(-4.62%)
Jun 04, 2021 216.10 217.00 187.80 197.00 22,915 -17.60(-8.20%)
Jun 03, 2021 210.00 215.00 204.86 214.60 6,242 +3.50(+1.66%)
Jun 02, 2021 215.00 215.40 206.00 211.10 8,523 -6.70(-3.08%)
Jun 01, 2021 234.00 234.00 205.64 217.80 14,422 -2.20(-1.00%)
May 28, 2021 230.00 236.50 218.85 220.00 8,913 -0.30(-0.14%)
May 27, 2021 219.70 226.00 212.45 220.30 9,849 +0.30(+0.14%)
May 26, 2021 235.00 235.00 210.80 220.00 13,094 -14.10(-6.02%)
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.