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:

Nrx Pharmaceuticals Inc (NQ: NRXP )

1.440 -0.020 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.6677 0.6700 0.6300 0.6500 284,099 -0.00(-0.02%)
Aug 30, 2022 0.7198 0.7198 0.6160 0.6501 454,619 -0.04(-6.15%)
Aug 29, 2022 0.7100 0.7130 0.6800 0.6927 374,173 -0.01(-0.90%)
Aug 26, 2022 0.7300 0.7427 0.6900 0.6990 410,223 -0.04(-5.28%)
Aug 25, 2022 0.7200 0.7500 0.7100 0.7380 339,249 -0.00(-0.26%)
Aug 24, 2022 0.7000 0.7550 0.7000 0.7399 458,729 +0.03(+4.21%)
Aug 23, 2022 0.7100 0.7400 0.6900 0.7100 380,934 +0.02(+3.42%)
Aug 22, 2022 0.6910 0.7282 0.6800 0.6865 447,069 -0.03(-3.65%)
Aug 19, 2022 0.7300 0.7500 0.7000 0.7125 462,544 -0.03(-3.65%)
Aug 18, 2022 0.7200 0.7500 0.6901 0.7395 764,878 +0.02(+2.11%)
Aug 17, 2022 0.7425 0.7680 0.7100 0.7242 623,876 -0.06(-7.49%)
Aug 16, 2022 0.7500 0.8190 0.7505 0.7828 2,550,643 +0.03(+4.46%)
Aug 15, 2022 0.8000 0.8020 0.7300 0.7494 1,151,511 -0.05(-6.29%)
Aug 12, 2022 0.8000 0.8200 0.7510 0.7997 1,403,939 -0.01(-0.97%)
Aug 11, 2022 0.7400 0.8260 0.7200 0.8075 1,387,999 +0.08(+10.75%)
Aug 10, 2022 0.7200 0.7300 0.7001 0.7291 516,069 +0.03(+3.67%)
Aug 09, 2022 0.7234 0.7267 0.6700 0.7033 943,782 -0.03(-4.70%)
Aug 08, 2022 0.7540 0.7619 0.7300 0.7380 1,134,819 -0.04(-4.79%)
Aug 05, 2022 0.7800 0.7800 0.7350 0.7751 1,160,198 -0.02(-3.10%)
Aug 04, 2022 0.8300 0.8320 0.7600 0.7999 1,752,993 -0.02(-1.85%)
Aug 03, 2022 0.6700 0.8590 0.6330 0.8150 4,964,295 +0.07(+10.14%)
Aug 02, 2022 0.7850 0.7850 0.7110 0.7400 3,140,269 -0.08(-9.76%)
Aug 01, 2022 0.9391 0.9779 0.8011 0.8200 14,399,679 +0.03(+3.40%)
Jul 29, 2022 0.6000 1.050 0.5807 0.7930 105,275,464 +0.27(+51.57%)
Jul 28, 2022 0.5400 0.5600 0.5100 0.5232 4,292,167 +0.01(+2.59%)
Jul 27, 2022 0.5100 0.5199 0.5005 0.5100 211,788 -0.00(-0.37%)
Jul 26, 2022 0.5200 0.5303 0.5000 0.5119 299,241 -0.02(-4.34%)
Jul 25, 2022 0.5500 0.5500 0.5216 0.5351 210,200 -0.00(-0.17%)
Jul 22, 2022 0.5400 0.5600 0.5200 0.5360 301,278 -0.02(-3.30%)
Jul 21, 2022 0.5400 0.5800 0.5402 0.5543 144,330 +0.00(+0.02%)
Jul 20, 2022 0.5400 0.5800 0.5400 0.5542 303,303 +0.01(+1.74%)
Jul 19, 2022 0.5600 0.5600 0.5350 0.5447 268,619 +0.01(+1.43%)
Jul 18, 2022 0.5300 0.5575 0.5300 0.5370 327,600 -0.01(-2.01%)
Jul 15, 2022 0.5300 0.5484 0.5200 0.5480 308,403 +0.02(+3.91%)
Jul 14, 2022 0.5800 0.5899 0.5200 0.5274 392,058 -0.05(-8.72%)
Jul 13, 2022 0.5700 0.5800 0.5600 0.5778 188,939 +0.01(+2.08%)
Jul 12, 2022 0.5900 0.6000 0.5600 0.5660 265,629 -0.03(-5.67%)
Jul 11, 2022 0.5800 0.6287 0.5766 0.6000 869,320 +0.02(+3.45%)
Jul 08, 2022 0.5600 0.5875 0.5600 0.5800 656,729 +0.02(+3.50%)
Jul 07, 2022 0.5500 0.5800 0.5500 0.5604 589,154 -0.00(-0.07%)
Jul 06, 2022 0.5600 0.5900 0.5500 0.5608 381,471 +0.01(+1.93%)
Jul 05, 2022 0.5600 0.5850 0.5500 0.5502 267,762 -0.01(-2.10%)
Jul 01, 2022 0.5700 0.5955 0.5600 0.5620 325,329 -0.04(-6.33%)
Jun 30, 2022 0.5800 0.6108 0.5700 0.6000 414,598 +0.03(+4.71%)
Jun 29, 2022 0.5899 0.5900 0.5513 0.5730 190,167 -0.01(-1.04%)
Jun 28, 2022 0.6300 0.6300 0.5653 0.5790 229,757 -0.03(-5.41%)
Jun 27, 2022 0.6200 0.6193 0.6000 0.6121 194,597 -0.00(-0.47%)
Jun 24, 2022 0.6000 0.6200 0.5810 0.6150 618,877 +0.02(+3.99%)
Jun 23, 2022 0.6400 0.6400 0.5800 0.5914 489,085 +0.01(+1.93%)
Jun 22, 2022 0.5700 0.5899 0.5560 0.5802 313,959 -0.01(-1.16%)
Jun 21, 2022 0.5595 0.5900 0.5565 0.5870 783,734 +0.04(+8.12%)
Jun 17, 2022 0.5129 0.5680 0.5129 0.5429 581,326 +0.03(+6.87%)
Jun 16, 2022 0.5200 0.5400 0.5002 0.5080 597,624 -0.01(-2.01%)
Jun 15, 2022 0.5200 0.5540 0.5106 0.5184 582,777 -0.00(-0.33%)
Jun 14, 2022 0.5400 0.5480 0.5025 0.5201 1,020,467 +0.01(+1.25%)
Jun 13, 2022 0.5300 0.5685 0.5100 0.5137 761,167 -0.06(-10.65%)
Jun 10, 2022 0.5700 0.5900 0.5601 0.5749 286,767 -0.00(-0.67%)
Jun 09, 2022 0.6400 0.6400 0.5500 0.5788 1,212,959 -0.04(-7.05%)
Jun 08, 2022 0.6450 0.6700 0.6101 0.6227 771,552 -0.03(-4.23%)
Jun 07, 2022 0.6480 0.6600 0.6320 0.6502 875,845 +0.00(+0.05%)
Jun 06, 2022 0.7400 0.7400 0.6400 0.6499 1,588,436 -0.08(-11.52%)
Jun 03, 2022 0.7300 0.7410 0.6702 0.7345 4,245,490 -0.11(-12.93%)
Jun 02, 2022 0.5900 0.9110 0.5700 0.8436 12,818,694 +0.27(+47.48%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.