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 (%)
Apr 28, 2023 0.5700 0.6000 0.5700 0.5812 83,750 +0.01(+1.93%)
Apr 27, 2023 0.5800 0.5825 0.5685 0.5702 71,270 -0.02(-3.52%)
Apr 26, 2023 0.6100 0.6201 0.5778 0.5910 92,327 -0.02(-3.73%)
Apr 25, 2023 0.6000 0.6249 0.5895 0.6139 95,003 +0.03(+5.25%)
Apr 24, 2023 0.5700 0.6190 0.5700 0.5833 94,558 -0.02(-2.78%)
Apr 21, 2023 0.6300 0.6400 0.5800 0.6000 90,700 -0.00(-0.02%)
Apr 20, 2023 0.6201 0.6400 0.5820 0.6001 48,432 -0.03(-5.50%)
Apr 19, 2023 0.6300 0.6350 0.6136 0.6350 22,327 +0.01(+0.79%)
Apr 18, 2023 0.6320 0.6500 0.5917 0.6300 66,989 -0.01(-1.53%)
Apr 17, 2023 0.6300 0.6405 0.6000 0.6398 82,732 +0.02(+3.44%)
Apr 14, 2023 0.6480 0.6667 0.6081 0.6185 104,384 -0.01(-1.83%)
Apr 13, 2023 0.6021 0.6500 0.6021 0.6300 75,044 +0.01(+1.61%)
Apr 12, 2023 0.6400 0.6500 0.6100 0.6200 87,554 +0.00(+0.00%)
Apr 11, 2023 0.5709 0.6300 0.5709 0.6200 104,542 +0.05(+8.77%)
Apr 10, 2023 0.5900 0.6027 0.5500 0.5700 134,980 -0.01(-1.55%)
Apr 06, 2023 0.5700 0.5900 0.5500 0.5790 84,337 +0.03(+5.27%)
Apr 05, 2023 0.5600 0.5824 0.5400 0.5500 81,857 -0.03(-4.99%)
Apr 04, 2023 0.6280 0.6280 0.4940 0.5789 331,728 -0.04(-6.99%)
Apr 03, 2023 0.6498 0.6498 0.6200 0.6224 243,817 -0.04(-5.57%)
Mar 31, 2023 0.7300 0.7500 0.6180 0.6591 727,917 -0.08(-10.58%)
Mar 30, 2023 0.7500 0.7701 0.7149 0.7371 281,012 -0.01(-1.72%)
Mar 29, 2023 0.7200 0.7630 0.7149 0.7500 134,560 +0.03(+3.45%)
Mar 28, 2023 0.7300 0.7398 0.7019 0.7250 108,707 -0.00(-0.30%)
Mar 27, 2023 0.7600 0.7699 0.7106 0.7272 180,855 -0.00(-0.37%)
Mar 24, 2023 0.7199 0.7300 0.7000 0.7299 67,892 +0.03(+4.23%)
Mar 23, 2023 0.7100 0.7200 0.6890 0.7003 107,876 -0.02(-2.74%)
Mar 22, 2023 0.6900 0.7200 0.6596 0.7200 136,365 +0.04(+5.88%)
Mar 21, 2023 0.7200 0.7200 0.6800 0.6800 149,248 -0.02(-2.86%)
Mar 20, 2023 0.7100 0.7200 0.6900 0.7000 139,131 -0.01(-1.35%)
Mar 17, 2023 0.7000 0.7200 0.6901 0.7096 125,010 +0.02(+3.24%)
Mar 16, 2023 0.7100 0.7100 0.6800 0.6873 113,236 +0.01(+1.07%)
Mar 15, 2023 0.6701 0.7099 0.6701 0.6800 172,247 -0.01(-2.02%)
Mar 14, 2023 0.6940 0.7300 0.6940 0.6940 137,634 +0.03(+4.66%)
Mar 13, 2023 0.6600 0.6896 0.6500 0.6631 93,515 -0.01(-1.04%)
Mar 10, 2023 0.7100 0.7205 0.6577 0.6701 141,058 -0.04(-5.62%)
Mar 09, 2023 0.7388 0.7500 0.7100 0.7100 109,590 -0.01(-1.39%)
Mar 08, 2023 0.7100 0.7485 0.7100 0.7200 138,585 +0.00(+0.00%)
Mar 07, 2023 0.8000 0.8000 0.7100 0.7200 226,483 -0.06(-7.38%)
Mar 06, 2023 0.7941 0.8000 0.7700 0.7774 177,957 -0.02(-2.83%)
Mar 03, 2023 0.8300 0.8336 0.7711 0.8000 147,178 +0.03(+3.90%)
Mar 02, 2023 0.9000 0.9000 0.7600 0.7700 594,894 -0.16(-17.20%)
Mar 01, 2023 1.020 1.050 0.8900 0.9300 332,026 -0.09(-8.82%)
Feb 28, 2023 1.080 1.080 1.020 1.020 63,666 +0.01(+0.99%)
Feb 27, 2023 1.030 1.040 1.000 1.010 56,949 +0.01(+1.00%)
Feb 24, 2023 1.050 1.070 1.000 1.000 90,214 -0.04(-3.85%)
Feb 23, 2023 1.080 1.100 1.030 1.040 129,053 -0.05(-4.59%)
Feb 22, 2023 1.100 1.110 1.070 1.090 98,996 +0.00(+0.00%)
Feb 21, 2023 1.140 1.140 1.080 1.090 95,860 -0.02(-1.80%)
Feb 17, 2023 1.060 1.160 1.050 1.110 168,058 +0.03(+2.78%)
Feb 16, 2023 1.080 1.100 1.040 1.080 96,864 +0.01(+0.93%)
Feb 15, 2023 1.090 1.130 1.020 1.070 177,284 -0.02(-1.83%)
Feb 14, 2023 1.120 1.140 1.060 1.090 125,047 -0.05(-4.39%)
Feb 13, 2023 1.120 1.170 1.106 1.140 83,666 +0.02(+1.79%)
Feb 10, 2023 1.100 1.180 1.080 1.120 140,403 -0.01(-0.88%)
Feb 09, 2023 1.130 1.160 1.080 1.130 149,771 +0.03(+2.73%)
Feb 08, 2023 1.150 1.220 1.070 1.100 336,259 -0.13(-10.57%)
Feb 07, 2023 1.260 1.280 1.160 1.230 151,058 -0.02(-1.60%)
Feb 06, 2023 1.230 1.260 1.210 1.250 71,450 +0.00(+0.00%)
Feb 03, 2023 1.240 1.270 1.200 1.250 134,886 +0.00(+0.00%)
Feb 02, 2023 1.170 1.250 1.170 1.250 203,102 +0.07(+5.93%)
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.