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 )

0.4719 -0.0581 (-10.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.980 3.000 2.860 2.990 389,237 +0.05(+1.70%)
Feb 25, 2022 2.800 3.050 2.900 2.940 564,548 +0.12(+4.44%)
Feb 24, 2022 2.500 2.830 2.500 2.815 560,121 +0.04(+1.62%)
Feb 23, 2022 2.850 2.900 2.750 2.770 473,841 -0.03(-1.07%)
Feb 22, 2022 2.840 2.950 2.800 2.800 299,670 -0.04(-1.41%)
Feb 18, 2022 2.840 0 -0.10(-3.40%)
Feb 17, 2022 3.220 3.227 2.910 2.940 691,179 -0.28(-8.70%)
Feb 16, 2022 3.010 3.240 2.970 3.220 816,931 +0.18(+5.92%)
Feb 15, 2022 3.060 3.340 2.910 3.040 1,668,317 +0.03(+1.00%)
Feb 14, 2022 2.500 3.090 2.490 3.010 2,886,269 +0.45(+17.58%)
Feb 11, 2022 2.740 2.740 2.430 2.560 1,051,338 -0.14(-5.19%)
Feb 10, 2022 2.650 2.830 2.650 2.700 528,731 -0.03(-1.10%)
Feb 09, 2022 2.610 2.790 2.600 2.730 1,024,660 +0.11(+4.20%)
Feb 08, 2022 2.760 2.800 2.570 2.620 813,340 -0.13(-4.73%)
Feb 07, 2022 3.000 3.036 2.740 2.750 854,158 -0.18(-6.14%)
Feb 04, 2022 2.950 3.020 2.920 2.930 475,975 -0.06(-2.01%)
Feb 03, 2022 2.910 3.120 2.990 681,681 +0.05(+1.70%)
Feb 02, 2022 3.210 3.230 2.930 2.940 698,845 -0.29(-8.98%)
Feb 01, 2022 3.020 3.300 2.980 3.230 1,218,837 +0.26(+8.75%)
Jan 31, 2022 2.980 2.970 1,703,808 -0.15(-4.81%)
Jan 28, 2022 2.870 3.190 2.860 3.120 627,315 +0.26(+9.09%)
Jan 27, 2022 3.185 3.185 2.800 2.860 564,693 -0.19(-6.23%)
Jan 26, 2022 3.300 3.360 3.020 3.050 606,222 -0.12(-3.79%)
Jan 25, 2022 3.040 3.200 2.960 3.170 415,513 +0.03(+0.96%)
Jan 24, 2022 3.090 3.190 2.850 3.140 918,311 -0.17(-5.14%)
Jan 21, 2022 3.550 3.600 3.210 3.310 725,390 -0.30(-8.31%)
Jan 20, 2022 3.540 3.870 3.500 3.610 692,606 +0.12(+3.44%)
Jan 19, 2022 3.970 4.080 3.410 3.490 1,515,870 -0.51(-12.75%)
Jan 18, 2022 4.380 4.380 3.980 4.000 979,666 -0.36(-8.26%)
Jan 14, 2022 4.360 0 -0.03(-0.68%)
Jan 13, 2022 4.700 4.790 4.250 4.390 1,173,256 -0.36(-7.58%)
Jan 12, 2022 5.000 5.010 4.660 4.750 670,582 -0.25(-5.00%)
Jan 11, 2022 4.860 5.070 4.780 5.000 702,481 +0.02(+0.40%)
Jan 10, 2022 4.800 4.980 4.580 4.980 1,163,472 +0.31(+6.64%)
Jan 07, 2022 5.080 5.100 4.660 4.670 1,208,953 -0.37(-7.34%)
Jan 06, 2022 4.850 5.150 4.800 5.040 1,911,695 +0.19(+3.92%)
Jan 05, 2022 5.010 5.070 4.770 4.850 1,723,665 +0.14(+2.97%)
Jan 04, 2022 4.970 5.090 4.620 4.710 693,582 -0.26(-5.23%)
Jan 03, 2022 4.720 5.040 4.590 4.970 1,375,467 +0.19(+3.97%)
Dec 31, 2021 4.890 5.050 4.720 4.780 1,006,056 -0.18(-3.63%)
Dec 30, 2021 4.950 5.160 4.870 4.960 1,390,085 -0.01(-0.20%)
Dec 29, 2021 4.960 5.200 4.580 4.970 6,259,102 +0.47(+10.44%)
Dec 28, 2021 4.690 4.790 4.494 4.500 639,606 -0.22(-4.66%)
Dec 27, 2021 5.070 5.100 4.500 4.720 1,808,068 -0.32(-6.35%)
Dec 23, 2021 5.150 5.340 4.920 5.040 1,607,696 -0.18(-3.45%)
Dec 22, 2021 5.520 5.520 5.110 5.220 757,700 -0.30(-5.43%)
Dec 21, 2021 5.210 5.655 5.210 5.520 1,426,466 +0.32(+6.15%)
Dec 20, 2021 5.510 5.580 5.060 5.200 1,138,197 -0.39(-6.98%)
Dec 17, 2021 5.390 5.900 5.220 5.590 2,532,469 +0.14(+2.57%)
Dec 16, 2021 5.490 5.700 5.410 5.450 987,774 +0.00(+0.00%)
Dec 15, 2021 5.630 5.730 5.040 5.450 1,488,641 -0.06(-1.18%)
Dec 14, 2021 5.640 5.890 5.430 5.515 939,913 -0.25(-4.25%)
Dec 13, 2021 5.840 6.140 5.560 5.760 1,061,789 -0.13(-2.21%)
Dec 10, 2021 5.780 6.040 5.600 5.890 936,792 +0.11(+1.90%)
Dec 09, 2021 5.980 6.330 5.710 5.780 1,705,150 -0.16(-2.69%)
Dec 08, 2021 6.380 6.610 5.890 5.940 1,322,207 -0.47(-7.33%)
Dec 07, 2021 5.840 6.500 5.780 6.410 1,716,732 +0.46(+7.64%)
Dec 06, 2021 5.560 6.000 5.000 5.955 2,508,458 +0.46(+8.27%)
Dec 03, 2021 6.360 6.460 5.380 5.500 2,877,451 -0.95(-14.73%)
Dec 02, 2021 5.860 6.700 5.480 6.450 2,817,975 +0.51(+8.59%)
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.