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 +0.020 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 17, 2024 3.550 3.790 3.450 3.540 203,700 +0.02(+0.57%)
May 16, 2024 3.250 3.989 3.250 3.520 920,225 +0.29(+8.98%)
May 15, 2024 3.230 3.250 3.020 3.230 182,105 +0.05(+1.57%)
May 14, 2024 3.010 3.290 2.931 3.180 271,402 +0.19(+6.35%)
May 13, 2024 3.060 3.087 2.870 2.990 170,498 -0.05(-1.64%)
May 10, 2024 2.930 3.190 2.900 3.040 361,172 +0.11(+3.75%)
May 09, 2024 2.800 3.100 2.740 2.930 590,399 +0.11(+3.90%)
May 08, 2024 2.830 2.990 2.674 2.820 399,303 +0.01(+0.36%)
May 07, 2024 3.060 3.230 2.740 2.810 1,066,192 -0.25(-8.17%)
May 06, 2024 2.320 3.750 2.320 3.060 9,278,801 +0.96(+45.71%)
May 03, 2024 2.130 2.440 2.010 2.100 268,096 +0.04(+1.94%)
May 02, 2024 2.120 2.260 1.900 2.060 251,975 -0.12(-5.50%)
May 01, 2024 2.060 2.300 2.020 2.180 611,404 -0.40(-15.50%)
Apr 30, 2024 2.280 2.950 2.270 2.580 929,421 -0.97(-27.32%)
Apr 29, 2024 3.600 3.830 3.400 3.550 367,336 +0.01(+0.28%)
Apr 26, 2024 3.260 3.640 3.160 3.540 280,114 +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 4.900 205,914 -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%)
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.