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 )

3.040 +0.020 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Dec 01, 2021 6.750 6.940 5.340 5.940 3,945,316 -0.74(-11.08%)
Nov 30, 2021 8.000 8.000 6.410 6.680 6,507,140 -1.42(-17.53%)
Nov 29, 2021 10.10 10.39 7.710 8.100 74,106,864 +1.35(+20.00%)
Nov 26, 2021 4.620 8.890 4.398 6.750 21,836,324 +2.25(+50.00%)
Nov 24, 2021 4.240 4.650 4.210 4.500 597,969 +0.00(+0.00%)
Nov 23, 2021 4.340 4.560 4.070 4.500 1,389,113 -0.05(-1.10%)
Nov 22, 2021 5.210 5.220 4.410 4.550 1,165,571 -0.58(-11.31%)
Nov 19, 2021 5.100 5.300 4.920 5.130 764,093 +0.13(+2.60%)
Nov 18, 2021 5.370 5.010 4.900 5.000 1,498,521 -0.41(-7.58%)
Nov 17, 2021 5.900 6.080 5.370 5.410 1,342,457 -0.53(-8.92%)
Nov 16, 2021 6.190 6.200 5.776 5.940 1,073,429 -0.26(-4.19%)
Nov 15, 2021 6.390 6.400 6.060 6.200 1,208,467 -0.02(-0.32%)
Nov 12, 2021 6.600 6.670 6.070 6.220 1,219,231 -0.22(-3.42%)
Nov 11, 2021 6.200 7.200 6.196 6.440 2,793,549 +0.38(+6.27%)
Nov 10, 2021 6.280 6.000 6.060 946,884 -0.32(-5.02%)
Nov 09, 2021 6.680 6.800 6.080 6.380 1,388,834 -0.34(-5.06%)
Nov 08, 2021 6.690 7.490 6.360 6.720 1,415,654 +0.07(+1.05%)
Nov 05, 2021 5.650 7.360 5.600 6.650 4,926,134 -2.27(-25.45%)
Nov 04, 2021 9.350 9.350 8.850 8.920 1,392,236 -0.47(-5.01%)
Nov 03, 2021 9.540 9.820 9.130 9.390 778,829 -0.08(-0.84%)
Nov 02, 2021 9.770 10.14 9.072 9.470 1,454,112 -0.44(-4.44%)
Nov 01, 2021 9.960 10.40 9.720 9.910 637,640 -0.22(-2.17%)
Oct 29, 2021 10.19 10.31 9.930 10.13 506,201 -0.17(-1.65%)
Oct 28, 2021 10.30 10.73 10.15 10.30 841,313 -0.01(-0.10%)
Oct 27, 2021 9.900 10.78 9.828 10.31 975,906 +0.36(+3.62%)
Oct 26, 2021 9.650 9.950 1,003,471 +0.30(+3.11%)
Oct 25, 2021 9.400 10.03 9.150 9.650 836,990 -0.25(-2.53%)
Oct 22, 2021 10.45 10.50 9.310 9.900 1,567,448 -0.74(-6.95%)
Oct 21, 2021 11.00 11.49 10.30 10.64 1,387,707 -0.45(-4.06%)
Oct 20, 2021 10.99 11.29 10.42 11.09 1,396,768 +0.12(+1.09%)
Oct 19, 2021 10.27 11.69 10.17 10.97 2,748,936 +0.80(+7.87%)
Oct 18, 2021 10.05 10.88 10.03 10.17 1,579,595 -0.09(-0.88%)
Oct 15, 2021 11.12 11.45 10.20 10.26 4,655,689 -1.64(-13.78%)
Oct 14, 2021 12.03 13.49 11.25 11.90 60,166,684 +2.46(+26.06%)
Oct 13, 2021 9.710 10.00 8.820 9.440 5,441,234 -1.48(-13.55%)
Oct 12, 2021 6.900 11.14 6.570 10.92 19,155,624 +4.14(+61.06%)
Oct 11, 2021 6.620 7.150 6.426 6.780 1,100,176 -0.17(-2.45%)
Oct 08, 2021 7.700 7.850 6.900 6.950 1,165,751 -0.84(-10.78%)
Oct 07, 2021 7.800 8.450 7.550 7.790 1,141,413 -0.67(-7.92%)
Oct 06, 2021 8.700 8.910 8.330 8.460 638,275 -0.37(-4.19%)
Oct 05, 2021 9.180 9.193 8.710 8.830 465,975 -0.37(-4.02%)
Oct 04, 2021 8.750 9.680 8.422 9.200 980,069 +0.47(+5.38%)
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.