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

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

2.450 +0.050 (+2.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	2.350	2.540	2.300	2.450	510,886	+0.05(+2.08%)
May 15, 2025	2.230	2.410	2.160	2.400	582,462	+0.13(+5.73%)
May 14, 2025	2.320	2.320	2.175	2.270	211,238	-0.02(-0.87%)
May 13, 2025	2.020	2.350	2.020	2.290	1,989,610	+0.21(+10.10%)
May 12, 2025	2.050	2.120	2.015	2.080	31,126	+0.04(+1.96%)
May 09, 2025	2.110	2.117	1.960	2.040	70,451	-0.01(-0.49%)
May 08, 2025	1.950	2.070	1.950	2.050	137,812	+0.08(+4.06%)
May 07, 2025	1.960	1.970	1.905	1.970	75,443	+0.05(+2.60%)
May 06, 2025	2.020	2.030	1.905	1.920	136,909	-0.11(-5.42%)
May 05, 2025	2.100	2.140	2.010	2.030	249,556	-0.02(-1.17%)
May 02, 2025	2.090	2.100	2.030	2.054	96,587	-0.03(-1.25%)
May 01, 2025	2.110	2.130	2.028	2.080	74,204	-0.04(-1.89%)
Apr 30, 2025	2.080	2.120	1.970	2.120	242,931	+0.06(+3.16%)
Apr 29, 2025	2.070	2.110	2.050	2.055	95,629	-0.04(-2.14%)
Apr 28, 2025	2.110	2.110	2.010	2.100	58,647	+0.03(+1.45%)
Apr 25, 2025	2.070	2.096	2.030	2.070	65,449	+0.00(+0.00%)
Apr 24, 2025	1.980	2.100	1.950	2.070	106,979	+0.09(+4.55%)
Apr 23, 2025	1.950	2.070	1.930	1.980	54,452	+0.07(+3.66%)
Apr 22, 2025	1.880	1.950	1.875	1.910	31,133	+0.04(+2.14%)
Apr 21, 2025	1.880	1.970	1.850	1.870	94,198	-0.06(-3.11%)
Apr 17, 2025	1.940	1.960	1.890	1.930	63,766	+0.00(+0.00%)
Apr 16, 2025	2.000	2.000	1.920	1.930	38,663	-0.04(-2.03%)
Apr 15, 2025	2.030	2.120	1.962	1.970	131,959	-0.06(-2.96%)
Apr 14, 2025	2.050	2.140	2.010	2.030	94,041	-0.02(-0.98%)
Apr 11, 2025	1.800	2.080	1.800	2.050	213,146	+0.26(+14.53%)
Apr 10, 2025	1.780	1.800	1.710	1.790	46,247	+0.01(+0.56%)
Apr 09, 2025	1.700	1.840	1.630	1.780	107,335	+0.07(+4.09%)
Apr 08, 2025	1.920	1.920	1.690	1.710	116,879	-0.10(-5.52%)
Apr 07, 2025	1.660	2.000	1.580	1.810	253,623	+0.03(+1.40%)
Apr 04, 2025	1.850	1.850	1.760	1.785	180,118	-0.09(-4.55%)
Apr 03, 2025	1.950	1.950	1.810	1.870	171,470	-0.14(-6.97%)
Apr 02, 2025	2.000	2.070	1.890	2.010	175,504	+0.07(+3.61%)
Apr 01, 2025	2.060	2.100	1.903	1.940	162,379	-0.11(-5.37%)
Mar 31, 2025	2.040	2.120	1.980	2.050	221,114	+0.02(+0.99%)
Mar 28, 2025	2.070	2.100	1.950	2.030	175,586	-0.04(-1.93%)
Mar 27, 2025	2.030	2.090	1.987	2.070	113,826	+0.00(+0.00%)
Mar 26, 2025	2.040	2.080	1.950	2.070	145,575	+0.06(+2.99%)
Mar 25, 2025	2.010	2.070	1.990	2.010	160,582	-0.06(-2.90%)
Mar 24, 2025	2.200	2.200	2.000	2.070	200,824	-0.01(-0.48%)
Mar 21, 2025	2.090	2.120	2.030	2.080	195,533	+0.01(+0.48%)
Mar 20, 2025	2.180	2.180	2.020	2.070	301,789	-0.11(-5.05%)
Mar 19, 2025	2.210	2.250	2.030	2.180	139,522	-0.02(-0.91%)
Mar 18, 2025	2.030	2.220	2.030	2.200	186,290	+0.15(+7.32%)
Mar 17, 2025	2.350	2.410	2.020	2.050	538,743	-0.30(-12.77%)
Mar 14, 2025	2.090	2.405	2.080	2.350	260,951	+0.28(+13.53%)
Mar 13, 2025	2.172	2.180	1.980	2.070	129,355	-0.06(-2.82%)
Mar 12, 2025	2.170	2.170	2.015	2.130	109,331	+0.01(+0.47%)
Mar 11, 2025	2.050	2.140	1.950	2.120	100,262	+0.05(+2.42%)
Mar 10, 2025	2.130	2.170	2.015	2.070	152,469	-0.10(-4.61%)
Mar 07, 2025	2.140	2.205	2.051	2.170	126,670	+0.01(+0.46%)
Mar 06, 2025	2.140	2.280	2.060	2.160	116,494	+0.02(+0.93%)
Mar 05, 2025	2.150	2.150	2.025	2.140	128,156	+0.02(+0.94%)
Mar 04, 2025	2.000	2.135	1.930	2.120	223,248	+0.09(+4.43%)

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 following
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