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)

2.070 -0.130 (-5.91%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	2.430	2.450	2.330	2.390	507,274	-0.06(-2.45%)
Nov 28, 2025	2.500	2.510	2.360	2.450	143,043	+0.11(+4.70%)
Nov 26, 2025	2.190	2.371	2.160	2.340	356,303	+0.16(+7.34%)
Nov 25, 2025	2.240	2.240	2.150	2.180	133,465	-0.06(-2.68%)
Nov 24, 2025	2.130	2.250	2.121	2.240	257,270	+0.11(+5.16%)
Nov 21, 2025	2.000	2.160	1.990	2.130	438,295	+0.10(+4.93%)
Nov 20, 2025	2.130	2.210	1.995	2.030	401,140	-0.10(-4.69%)
Nov 19, 2025	2.290	2.290	2.090	2.130	500,088	-0.15(-6.58%)
Nov 18, 2025	2.160	2.295	2.041	2.280	435,333	+0.17(+8.06%)
Nov 17, 2025	2.290	2.490	2.070	2.110	1,239,341	-0.38(-15.26%)
Nov 14, 2025	2.530	2.610	2.450	2.490	438,241	-0.10(-3.86%)
Nov 13, 2025	2.700	2.810	2.570	2.590	473,911	-0.05(-1.89%)
Nov 12, 2025	2.490	2.740	2.455	2.640	568,417	+0.15(+6.02%)
Nov 11, 2025	2.560	2.570	2.470	2.490	180,552	-0.05(-1.97%)
Nov 10, 2025	2.510	2.610	2.500	2.540	267,728	+0.09(+3.67%)
Nov 07, 2025	2.670	2.700	2.440	2.450	704,419	-0.22(-8.24%)
Nov 06, 2025	2.770	2.770	2.600	2.670	290,690	+0.01(+0.38%)
Nov 05, 2025	2.750	2.786	2.650	2.660	377,667	-0.08(-2.92%)
Nov 04, 2025	2.820	2.877	2.730	2.740	442,362	-0.11(-3.86%)
Nov 03, 2025	3.050	3.120	2.790	2.850	767,740	-0.25(-8.06%)
Oct 31, 2025	3.070	3.380	3.000	3.100	1,108,964	+0.08(+2.65%)
Oct 30, 2025	3.040	3.140	3.000	3.020	139,737	-0.03(-0.98%)
Oct 29, 2025	3.000	3.090	2.910	3.050	241,475	+0.05(+1.67%)
Oct 28, 2025	3.170	3.250	2.960	3.000	579,842	-0.14(-4.46%)
Oct 27, 2025	3.220	3.315	3.120	3.140	562,216	-0.01(-0.32%)
Oct 24, 2025	3.200	3.260	3.120	3.150	341,626	-0.05(-1.56%)
Oct 23, 2025	3.150	3.292	3.120	3.200	219,795	+0.05(+1.59%)
Oct 22, 2025	3.190	3.255	3.048	3.150	299,371	-0.06(-1.87%)
Oct 21, 2025	3.390	3.420	3.180	3.210	327,738	-0.10(-3.02%)
Oct 20, 2025	3.270	3.390	3.102	3.310	409,891	+0.13(+4.09%)
Oct 17, 2025	3.020	3.230	2.950	3.180	1,195,405	+0.14(+4.61%)
Oct 16, 2025	3.180	3.180	3.040	3.040	290,333	-0.13(-4.10%)
Oct 15, 2025	3.100	3.190	3.050	3.170	207,578	+0.12(+3.93%)
Oct 14, 2025	3.160	3.176	2.950	3.050	395,023	-0.07(-2.24%)
Oct 13, 2025	3.240	3.240	3.100	3.120	314,803	-0.05(-1.58%)
Oct 10, 2025	3.590	3.590	3.140	3.170	667,105	-0.39(-10.96%)
Oct 09, 2025	3.600	3.676	3.420	3.560	445,434	-0.02(-0.56%)
Oct 08, 2025	3.660	3.750	3.460	3.580	371,364	-0.09(-2.45%)
Oct 07, 2025	3.350	3.840	3.320	3.670	650,979	+0.32(+9.55%)
Oct 06, 2025	3.290	3.440	3.270	3.350	549,556	+0.08(+2.45%)
Oct 03, 2025	3.330	3.389	3.230	3.270	297,877	-0.06(-1.80%)
Oct 02, 2025	3.380	3.400	3.200	3.330	260,054	-0.01(-0.30%)

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