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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

NRX Pharmaceuticals, Inc. - Common Stock (NQ:NRXP)

1.880 -0.110 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 10, 2026	1.960	1.990	1.865	1.880	365,568	-0.11(-5.53%)
Feb 09, 2026	1.940	1.995	1.820	1.990	468,854	+0.08(+4.19%)
Feb 06, 2026	1.720	1.920	1.710	1.910	528,430	+0.23(+13.69%)
Feb 05, 2026	1.825	1.860	1.660	1.680	858,753	-0.16(-8.70%)
Feb 04, 2026	2.030	2.080	1.830	1.840	1,053,321	-0.20(-9.80%)
Feb 03, 2026	2.160	2.160	1.992	2.040	606,933	-0.11(-5.12%)
Feb 02, 2026	2.100	2.170	2.090	2.150	270,817	+0.05(+2.38%)
Jan 30, 2026	2.150	2.161	2.100	2.100	380,656	-0.02(-0.94%)
Jan 29, 2026	2.120	2.155	2.060	2.120	687,910	+0.01(+0.47%)
Jan 28, 2026	2.220	2.240	2.080	2.110	698,869	-0.13(-5.80%)
Jan 27, 2026	2.130	2.240	2.040	2.240	965,775	+0.12(+5.66%)
Jan 26, 2026	2.170	2.170	2.090	2.120	438,088	-0.05(-2.30%)
Jan 23, 2026	2.300	2.340	2.165	2.170	688,909	-0.17(-7.26%)
Jan 22, 2026	2.250	2.380	2.240	2.340	615,399	+0.08(+3.54%)
Jan 21, 2026	2.200	2.260	2.180	2.260	393,235	+0.08(+3.67%)
Jan 20, 2026	2.230	2.240	2.120	2.180	1,026,536	-0.09(-3.96%)
Jan 16, 2026	2.180	2.380	2.155	2.270	1,506,339	+0.12(+5.58%)
Jan 15, 2026	2.160	2.245	2.080	2.150	1,607,194	+0.00(+0.00%)
Jan 14, 2026	2.180	2.180	2.000	2.150	21,981,640	+0.02(+0.94%)
Jan 13, 2026	2.230	2.240	2.110	2.130	491,630	-0.09(-4.05%)
Jan 12, 2026	2.220	2.249	2.070	2.220	563,865	+0.00(+0.00%)
Jan 09, 2026	2.350	2.380	2.190	2.220	541,121	-0.11(-4.72%)
Jan 08, 2026	2.430	2.445	2.290	2.330	483,536	-0.12(-4.90%)
Jan 07, 2026	2.360	2.481	2.350	2.450	358,912	+0.06(+2.51%)
Jan 06, 2026	2.370	2.450	2.330	2.390	599,377	-0.02(-0.83%)
Jan 05, 2026	2.620	2.620	2.359	2.410	1,266,539	-0.21(-8.02%)
Jan 02, 2026	2.750	2.765	2.545	2.620	702,326	-0.09(-3.32%)
Dec 31, 2025	2.730	2.730	2.540	2.710	620,061	+0.08(+3.04%)
Dec 30, 2025	2.580	2.650	2.560	2.630	267,673	+0.03(+1.15%)
Dec 29, 2025	2.590	2.666	2.460	2.600	498,208	+0.04(+1.56%)
Dec 26, 2025	2.460	2.580	2.400	2.560	499,924	+0.12(+4.92%)
Dec 24, 2025	2.370	2.460	2.340	2.440	195,393	+0.05(+2.09%)
Dec 23, 2025	2.380	2.430	2.310	2.390	337,332	-0.02(-0.83%)
Dec 22, 2025	2.370	2.520	2.300	2.410	780,536	+0.04(+1.69%)
Dec 19, 2025	2.200	2.410	2.200	2.370	547,133	+0.19(+8.72%)
Dec 18, 2025	2.440	2.440	2.175	2.180	620,016	-0.10(-4.39%)
Dec 17, 2025	2.120	2.410	2.110	2.280	1,087,159	+0.18(+8.57%)
Dec 16, 2025	2.000	2.140	1.960	2.100	694,943	+0.12(+6.06%)
Dec 15, 2025	2.100	2.110	1.980	1.980	555,515	-0.09(-4.35%)
Dec 12, 2025	2.190	2.238	2.060	2.070	595,651	-0.13(-5.91%)
Dec 11, 2025	2.200	2.220	2.090	2.200	407,685	-0.01(-0.45%)
Dec 10, 2025	2.250	2.250	2.110	2.210	755,259	-0.14(-5.96%)
Dec 09, 2025	2.270	2.390	2.235	2.350	350,793	+0.09(+3.98%)
Dec 08, 2025	2.380	2.380	2.240	2.260	402,944	-0.10(-4.24%)
Dec 05, 2025	2.420	2.420	2.350	2.360	205,420	-0.08(-3.28%)
Dec 04, 2025	2.420	2.510	2.360	2.440	356,626	+0.03(+1.24%)
Dec 03, 2025	2.270	2.410	2.220	2.410	337,123	+0.14(+6.17%)
Dec 02, 2025	2.450	2.530	2.240	2.270	983,609	-0.12(-5.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NRX Pharmaceuticals, Inc. - Common Stock (NQ:NRXP)

Historical Prices