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 )

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 08, 2023 6.200 6.400 6.000 6.200 14,028 +0.08(+1.39%)
May 05, 2023 6.200 6.300 6.001 6.115 9,791 +0.11(+1.90%)
May 04, 2023 6.000 6.200 5.900 6.001 8,263 +0.04(+0.60%)
May 03, 2023 6.000 6.766 5.776 5.965 19,709 -0.48(-7.51%)
May 02, 2023 6.000 6.793 5.800 6.449 22,076 +0.74(+12.92%)
May 01, 2023 5.700 6.000 5.700 5.711 5,441 -0.10(-1.74%)
Apr 28, 2023 5.700 6.000 5.700 5.812 8,375 +0.11(+1.93%)
Apr 27, 2023 5.800 5.825 5.685 5.702 7,127 -0.21(-3.52%)
Apr 26, 2023 6.100 6.201 5.778 5.910 9,232 -0.23(-3.73%)
Apr 25, 2023 6.000 6.249 5.895 6.139 9,500 +0.31(+5.25%)
Apr 24, 2023 5.700 6.190 5.700 5.833 9,455 -0.17(-2.78%)
Apr 21, 2023 6.300 6.400 5.800 6.000 9,070 -0.00(-0.02%)
Apr 20, 2023 6.201 6.400 5.820 6.001 4,843 -0.35(-5.50%)
Apr 19, 2023 6.300 6.350 6.136 6.350 2,232 +0.05(+0.79%)
Apr 18, 2023 6.320 6.500 5.917 6.300 6,698 -0.10(-1.53%)
Apr 17, 2023 6.300 6.405 6.000 6.398 8,273 +0.21(+3.44%)
Apr 14, 2023 6.480 6.667 6.081 6.185 10,438 -0.12(-1.83%)
Apr 13, 2023 6.021 6.500 6.021 6.300 7,504 +0.10(+1.61%)
Apr 12, 2023 6.400 6.500 6.100 6.200 8,755 +0.00(+0.00%)
Apr 11, 2023 5.709 6.300 5.709 6.200 10,454 +0.50(+8.77%)
Apr 10, 2023 5.900 6.027 5.500 5.700 13,498 -0.09(-1.55%)
Apr 06, 2023 5.700 5.900 5.500 5.790 8,433 +0.29(+5.27%)
Apr 05, 2023 5.600 5.824 5.400 5.500 8,185 -0.29(-4.99%)
Apr 04, 2023 6.280 6.280 4.940 5.789 33,172 -0.44(-6.99%)
Apr 03, 2023 6.498 6.498 6.200 6.224 24,381 -0.37(-5.57%)
Mar 31, 2023 7.300 7.500 6.180 6.591 72,791 -0.78(-10.58%)
Mar 30, 2023 7.500 7.701 7.149 7.371 28,101 -0.13(-1.72%)
Mar 29, 2023 7.200 7.630 7.149 7.500 13,456 +0.25(+3.45%)
Mar 28, 2023 7.300 7.398 7.019 7.250 10,870 -0.02(-0.30%)
Mar 27, 2023 7.600 7.699 7.106 7.272 18,085 -0.03(-0.37%)
Mar 24, 2023 7.199 7.300 7.000 7.299 6,789 +0.30(+4.23%)
Mar 23, 2023 7.100 7.200 6.890 7.003 10,787 -0.20(-2.74%)
Mar 22, 2023 6.900 7.200 6.596 7.200 13,636 +0.40(+5.88%)
Mar 21, 2023 7.200 7.200 6.800 6.800 14,924 -0.20(-2.86%)
Mar 20, 2023 7.100 7.200 6.900 7.000 13,913 -0.10(-1.35%)
Mar 17, 2023 7.000 7.200 6.901 7.096 12,501 +0.22(+3.24%)
Mar 16, 2023 7.100 7.100 6.800 6.873 11,323 +0.07(+1.07%)
Mar 15, 2023 6.701 7.099 6.701 6.800 17,224 -0.14(-2.02%)
Mar 14, 2023 6.940 7.300 6.940 6.940 13,763 +0.31(+4.66%)
Mar 13, 2023 6.600 6.896 6.500 6.631 9,351 -0.07(-1.04%)
Mar 10, 2023 7.100 7.205 6.577 6.701 14,105 -0.40(-5.62%)
Mar 09, 2023 7.388 7.500 7.100 7.100 10,959 -0.10(-1.39%)
Mar 08, 2023 7.100 7.485 7.100 7.200 13,858 +0.00(+0.00%)
Mar 07, 2023 8.000 8.000 7.100 7.200 22,648 -0.57(-7.38%)
Mar 06, 2023 7.941 8.000 7.700 7.774 17,795 -0.23(-2.82%)
Mar 03, 2023 8.300 8.336 7.711 8.000 14,717 +0.30(+3.90%)
Mar 02, 2023 9.000 9.000 7.600 7.700 59,489 -1.60(-17.20%)
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.