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 )

3.540 +0.400 (+12.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 3.260 3.640 3.160 3.540 278,943 +0.40(+12.74%)
Apr 25, 2024 3.100 3.140 3.010 3.140 102,032 +0.02(+0.64%)
Apr 24, 2024 3.130 3.186 3.030 3.120 97,897 +0.07(+2.30%)
Apr 23, 2024 2.960 3.120 2.860 3.050 106,467 +0.05(+1.67%)
Apr 22, 2024 3.100 3.160 2.720 3.000 211,605 -0.04(-1.32%)
Apr 19, 2024 3.070 3.250 3.000 3.040 233,600 +0.02(+0.66%)
Apr 18, 2024 3.030 3.260 3.000 3.020 768,785 -1.16(-27.75%)
Apr 17, 2024 4.260 4.300 4.120 4.180 127,168 -0.12(-2.79%)
Apr 16, 2024 4.750 4.750 4.240 4.300 275,854 -0.60(-12.24%)
Apr 15, 2024 5.180 5.195 4.850 4.900 205,915 -0.22(-4.30%)
Apr 12, 2024 5.980 6.000 4.890 5.120 1,123,066 -0.38(-6.91%)
Apr 11, 2024 5.490 5.600 5.270 5.500 161,455 -0.03(-0.54%)
Apr 10, 2024 5.080 5.680 4.900 5.530 173,991 +0.37(+7.17%)
Apr 09, 2024 5.510 5.589 4.900 5.160 157,109 -0.32(-5.84%)
Apr 08, 2024 5.280 5.650 5.280 5.480 325,427 +0.18(+3.40%)
Apr 05, 2024 5.240 5.430 5.110 5.300 143,725 +0.10(+1.92%)
Apr 04, 2024 4.920 5.410 4.860 5.200 265,952 +0.46(+9.70%)
Apr 03, 2024 4.650 4.840 4.390 4.740 164,352 -0.26(-5.20%)
Apr 02, 2024 4.930 5.250 4.599 5.000 163,766 +4.47(+852.38%)
Apr 01, 2024 0.4700 0.5400 0.4618 0.5250 1,711,784 +0.05(+11.25%)
Mar 28, 2024 0.4800 0.5400 0.4155 0.4719 2,583,675 -0.06(-10.96%)
Mar 27, 2024 0.5293 0.5500 0.5100 0.5300 359,501 +0.01(+2.71%)
Mar 26, 2024 0.5381 0.5500 0.5100 0.5160 543,870 -0.01(-2.64%)
Mar 25, 2024 0.5491 0.5800 0.5207 0.5300 764,996 -0.03(-5.36%)
Mar 22, 2024 0.5200 0.6000 0.5100 0.5600 3,572,977 +0.05(+10.87%)
Mar 21, 2024 0.4900 0.5280 0.4700 0.5051 1,042,468 +0.02(+4.14%)
Mar 20, 2024 0.4800 0.4961 0.4600 0.4850 684,579 +0.00(+0.83%)
Mar 19, 2024 0.5270 0.5400 0.4716 0.4810 1,100,648 -0.03(-6.60%)
Mar 18, 2024 0.4700 0.5700 0.4600 0.5150 1,977,699 +0.06(+13.16%)
Mar 15, 2024 0.4120 0.4698 0.4120 0.4551 951,182 +0.03(+6.83%)
Mar 14, 2024 0.4700 0.4859 0.4250 0.4260 754,246 -0.04(-7.99%)
Mar 13, 2024 0.4500 0.4900 0.4500 0.4630 1,483,490 +0.02(+5.37%)
Mar 12, 2024 0.5767 0.5767 0.4050 0.4394 6,054,778 -0.23(-34.32%)
Mar 11, 2024 0.6400 0.7200 0.6200 0.6690 3,650,958 +0.06(+9.06%)
Mar 08, 2024 0.6412 0.6500 0.6000 0.6134 1,969,621 -0.05(-6.92%)
Mar 07, 2024 0.6900 0.7050 0.6478 0.6590 1,764,791 -0.04(-5.94%)
Mar 06, 2024 0.7000 0.7300 0.5650 0.7006 4,930,692 +0.04(+5.67%)
Mar 05, 2024 0.5500 0.7333 0.5500 0.6630 13,017,102 +0.14(+27.50%)
Mar 04, 2024 0.4300 0.5499 0.4250 0.5200 4,640,712 +0.08(+18.69%)
Mar 01, 2024 0.3700 0.4444 0.3700 0.4381 4,024,186 +0.08(+22.03%)
Feb 29, 2024 0.3100 0.3600 0.3050 0.3590 2,765,041 +0.05(+17.78%)
Feb 28, 2024 0.3000 0.3100 0.2920 0.3048 1,429,776 +0.01(+3.67%)
Feb 27, 2024 0.2900 0.3076 0.2800 0.2940 6,606,435 -0.13(-31.24%)
Feb 26, 2024 0.4700 0.4741 0.4251 0.4276 833,642 -0.01(-2.82%)
Feb 23, 2024 0.4400 0.4783 0.4313 0.4400 687,095 +0.00(+0.00%)
Feb 22, 2024 0.4575 0.4630 0.4340 0.4400 533,575 -0.01(-1.41%)
Feb 21, 2024 0.4686 0.4686 0.4400 0.4463 165,588 -0.00(-0.80%)
Feb 20, 2024 0.4687 0.4938 0.4221 0.4499 1,147,080 -0.02(-4.44%)
Feb 16, 2024 0.4900 0.4900 0.4680 0.4708 659,014 -0.01(-2.73%)
Feb 15, 2024 0.4900 0.4983 0.4760 0.4840 944,042 -0.01(-1.65%)
Feb 14, 2024 0.5000 0.5000 0.4625 0.4921 860,918 -0.01(-1.56%)
Feb 13, 2024 0.4886 0.5000 0.4700 0.4999 408,223 +0.02(+4.15%)
Feb 12, 2024 0.5300 0.5599 0.4645 0.4800 2,722,391 -0.03(-6.25%)
Feb 09, 2024 0.4810 0.5299 0.4810 0.5120 2,238,234 +0.05(+10.34%)
Feb 08, 2024 0.3990 0.4800 0.3990 0.4640 1,611,215 +0.06(+14.20%)
Feb 07, 2024 0.3900 0.4100 0.3850 0.4063 459,529 +0.01(+3.31%)
Feb 06, 2024 0.3990 0.3990 0.3800 0.3933 221,468 -0.01(-1.43%)
Feb 05, 2024 0.4000 0.4043 0.3750 0.3990 458,724 +0.02(+5.28%)
Feb 02, 2024 0.3800 0.3850 0.3700 0.3790 206,233 +0.01(+1.36%)
Feb 01, 2024 0.3700 0.3898 0.3633 0.3739 162,360 +0.00(+1.05%)
Jan 31, 2024 0.3900 0.3900 0.3600 0.3700 370,809 -0.01(-1.33%)
Jan 30, 2024 0.3900 0.4049 0.3600 0.3750 339,141 -0.02(-4.34%)
Jan 29, 2024 0.3992 0.3992 0.3800 0.3920 204,285 +0.01(+2.56%)
Jan 26, 2024 0.4100 0.4174 0.3601 0.3822 784,838 -0.04(-8.59%)
Jan 25, 2024 0.4300 0.4600 0.3750 0.4181 879,632 -0.02(-4.76%)
Jan 24, 2024 0.4208 0.4500 0.4200 0.4390 255,678 +0.02(+4.52%)
Jan 23, 2024 0.4500 0.4700 0.4076 0.4200 505,665 -0.02(-4.02%)
Jan 22, 2024 0.4500 0.4900 0.4301 0.4376 861,105 +0.01(+3.01%)
Jan 19, 2024 0.4235 0.4400 0.4041 0.4248 339,953 -0.00(-0.75%)
Jan 18, 2024 0.4400 0.4399 0.4101 0.4280 193,703 -0.00(-0.12%)
Jan 17, 2024 0.4000 0.4298 0.4000 0.4285 198,095 +0.00(+0.68%)
Jan 16, 2024 0.4255 0.4469 0.4014 0.4256 1,303,289 -0.00(-0.54%)
Jan 12, 2024 0.4200 0.4371 0.4200 0.4279 179,751 +0.01(+3.11%)
Jan 11, 2024 0.4500 0.4550 0.4106 0.4150 350,701 -0.03(-7.05%)
Jan 10, 2024 0.4350 0.4578 0.4299 0.4465 259,114 +0.02(+4.86%)
Jan 09, 2024 0.4495 0.4500 0.4200 0.4258 231,618 -0.01(-2.32%)
Jan 08, 2024 0.4351 0.4585 0.4120 0.4359 429,935 +0.02(+4.71%)
Jan 05, 2024 0.4565 0.4600 0.4100 0.4163 659,409 -0.04(-9.10%)
Jan 04, 2024 0.4780 0.4950 0.4501 0.4580 538,108 -0.03(-5.57%)
Jan 03, 2024 0.5000 0.5028 0.4610 0.4850 491,177 -0.01(-2.81%)
Jan 02, 2024 0.4600 0.5272 0.4555 0.4990 1,759,852 +0.04(+8.48%)
Dec 29, 2023 0.4520 0.4680 0.4310 0.4600 480,134 -0.00(-0.86%)
Dec 28, 2023 0.4750 0.4850 0.4580 0.4640 348,412 -0.01(-2.11%)
Dec 27, 2023 0.4700 0.4850 0.4410 0.4740 740,247 +0.01(+1.50%)
Dec 26, 2023 0.4500 0.4829 0.4410 0.4670 1,092,345 +0.02(+3.32%)
Dec 22, 2023 0.4160 0.4639 0.4160 0.4520 790,525 +0.02(+4.99%)
Dec 21, 2023 0.4000 0.4500 0.3900 0.4305 893,074 +0.02(+5.33%)
Dec 20, 2023 0.3830 0.4300 0.3751 0.4087 1,448,242 +0.02(+4.77%)
Dec 19, 2023 0.4000 0.4400 0.3747 0.3901 2,866,160 -0.03(-7.34%)
Dec 18, 2023 0.4400 0.4770 0.3700 0.4210 24,676,318 +0.08(+24.19%)
Dec 15, 2023 0.3400 0.3490 0.3390 0.3390 285,784 +0.00(+0.53%)
Dec 14, 2023 0.3160 0.3500 0.3160 0.3372 145,692 +0.01(+2.03%)
Dec 13, 2023 0.3200 0.3420 0.3200 0.3305 149,754 +0.01(+1.69%)
Dec 12, 2023 0.3350 0.3436 0.3203 0.3250 79,406 -0.01(-1.52%)
Dec 11, 2023 0.3400 0.3480 0.3290 0.3300 219,612 -0.00(-0.45%)
Dec 08, 2023 0.3390 0.3467 0.3230 0.3315 145,852 +0.00(+0.48%)
Dec 07, 2023 0.3200 0.3479 0.3200 0.3299 342,215 -0.00(-0.57%)
Dec 06, 2023 0.3300 0.3499 0.3284 0.3318 156,299 -0.01(-2.41%)
Dec 05, 2023 0.3213 0.3790 0.3200 0.3400 267,795 -0.01(-2.44%)
Dec 04, 2023 0.3739 0.3800 0.3336 0.3485 478,044 -0.02(-5.04%)
Dec 01, 2023 0.3500 0.3778 0.3430 0.3670 325,782 +0.02(+6.69%)
Nov 30, 2023 0.3400 0.3600 0.3130 0.3440 499,262 +0.00(+1.24%)
Nov 29, 2023 0.3400 0.3401 0.3214 0.3398 360,102 +0.01(+2.20%)
Nov 28, 2023 0.3215 0.3380 0.3179 0.3325 224,837 +0.01(+3.33%)
Nov 27, 2023 0.3254 0.3300 0.3147 0.3218 194,981 +0.01(+2.55%)
Nov 24, 2023 0.2983 0.3250 0.2983 0.3138 70,308 +0.02(+5.20%)
Nov 22, 2023 0.3200 0.3400 0.2950 0.2983 230,953 +0.00(+1.46%)
Nov 21, 2023 0.3150 0.3300 0.2900 0.2940 458,169 -0.02(-5.47%)
Nov 20, 2023 0.3200 0.3300 0.3105 0.3110 202,800 +0.00(+0.55%)
Nov 17, 2023 0.3120 0.3400 0.2906 0.3093 205,704 +0.01(+2.18%)
Nov 16, 2023 0.3248 0.3399 0.2850 0.3027 383,049 -0.02(-6.86%)
Nov 15, 2023 0.3479 0.3590 0.3100 0.3250 417,230 -0.02(-7.14%)
Nov 14, 2023 0.3500 0.3500 0.3267 0.3500 444,940 +0.01(+4.32%)
Nov 13, 2023 0.3210 0.3490 0.3200 0.3355 195,070 +0.01(+1.70%)
Nov 10, 2023 0.3400 0.3400 0.3100 0.3299 207,472 +0.02(+4.76%)
Nov 09, 2023 0.3600 0.3900 0.2801 0.3149 635,949 -0.04(-11.52%)
Nov 08, 2023 0.3700 0.3700 0.3400 0.3559 326,415 -0.00(-0.31%)
Nov 07, 2023 0.3500 0.3690 0.3300 0.3570 547,093 +0.01(+3.57%)
Nov 06, 2023 0.3195 0.3500 0.3159 0.3447 354,282 +0.02(+5.22%)
Nov 03, 2023 0.3150 0.3350 0.3084 0.3276 353,379 +0.02(+6.26%)
Nov 02, 2023 0.3099 0.3236 0.2999 0.3083 289,253 +0.00(+0.92%)
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.