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 (%)
Mar 28, 2024 0.4800 0.5400 0.4155 0.4719 2,573,152 -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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.