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 )

1.250 +0.100 (+8.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.19 10.31 9.930 10.13 506,201 -0.17(-1.65%)
Oct 28, 2021 10.30 10.73 10.15 10.30 841,313 -0.01(-0.10%)
Oct 27, 2021 9.900 10.78 9.828 10.31 975,906 +0.36(+3.62%)
Oct 26, 2021 9.650 9.950 1,003,471 +0.30(+3.11%)
Oct 25, 2021 9.400 10.03 9.150 9.650 836,990 -0.25(-2.53%)
Oct 22, 2021 10.45 10.50 9.310 9.900 1,567,448 -0.74(-6.95%)
Oct 21, 2021 11.00 11.49 10.30 10.64 1,387,707 -0.45(-4.06%)
Oct 20, 2021 10.99 11.29 10.42 11.09 1,396,768 +0.12(+1.09%)
Oct 19, 2021 10.27 11.69 10.17 10.97 2,748,936 +0.80(+7.87%)
Oct 18, 2021 10.05 10.88 10.03 10.17 1,579,595 -0.09(-0.88%)
Oct 15, 2021 11.12 11.45 10.20 10.26 4,655,689 -1.64(-13.78%)
Oct 14, 2021 12.03 13.49 11.25 11.90 60,166,684 +2.46(+26.06%)
Oct 13, 2021 9.710 10.00 8.820 9.440 5,441,234 -1.48(-13.55%)
Oct 12, 2021 6.900 11.14 6.570 10.92 19,155,624 +4.14(+61.06%)
Oct 11, 2021 6.620 7.150 6.426 6.780 1,100,176 -0.17(-2.45%)
Oct 08, 2021 7.700 7.850 6.900 6.950 1,165,751 -0.84(-10.78%)
Oct 07, 2021 7.800 8.450 7.550 7.790 1,141,413 -0.67(-7.92%)
Oct 06, 2021 8.700 8.910 8.330 8.460 638,275 -0.37(-4.19%)
Oct 05, 2021 9.180 9.193 8.710 8.830 465,975 -0.37(-4.02%)
Oct 04, 2021 8.750 9.680 8.422 9.200 980,069 +0.47(+5.38%)
Oct 01, 2021 9.190 9.190 8.611 8.730 748,809 -0.54(-5.83%)
Sep 30, 2021 9.370 9.370 8.780 9.270 630,884 -0.08(-0.86%)
Sep 29, 2021 9.950 9.950 9.240 9.350 816,684 -0.14(-1.48%)
Sep 28, 2021 9.910 9.990 9.250 9.490 1,031,203 -0.57(-5.67%)
Sep 27, 2021 9.690 10.64 9.320 10.06 2,494,244 +0.64(+6.79%)
Sep 24, 2021 10.04 10.08 9.330 9.420 1,033,309 -0.59(-5.89%)
Sep 23, 2021 10.14 10.21 9.810 10.01 833,282 -0.13(-1.28%)
Sep 22, 2021 10.27 10.37 9.900 10.14 763,233 -0.29(-2.78%)
Sep 21, 2021 10.23 10.54 9.910 10.43 1,145,270 +0.40(+3.99%)
Sep 20, 2021 10.25 10.30 9.750 10.03 1,363,317 -0.67(-6.26%)
Sep 17, 2021 10.53 10.77 10.00 10.70 1,489,610 +0.20(+1.90%)
Sep 16, 2021 11.20 11.29 10.36 10.50 1,716,430 -1.08(-9.33%)
Sep 15, 2021 12.19 12.45 11.45 11.58 1,716,349 -1.06(-8.39%)
Sep 14, 2021 11.50 13.39 11.07 12.64 2,636,256 +1.66(+15.12%)
Sep 13, 2021 12.05 12.08 10.92 10.98 2,103,765 -1.07(-8.88%)
Sep 10, 2021 12.70 12.71 11.89 12.05 1,171,752 -0.53(-4.21%)
Sep 09, 2021 12.60 12.62 11.88 12.58 1,510,487 +0.07(+0.56%)
Sep 08, 2021 13.00 13.10 12.50 12.51 726,928 -0.45(-3.47%)
Sep 07, 2021 13.63 14.00 12.65 12.96 2,028,213 -1.95(-13.08%)
Sep 03, 2021 16.25 16.28 14.82 14.91 1,222,395 -1.48(-9.03%)
Sep 02, 2021 16.22 16.99 15.65 16.39 1,850,061 +0.39(+2.44%)
Sep 01, 2021 15.60 16.46 15.35 16.00 1,800,119 +0.30(+1.91%)
Aug 31, 2021 14.53 15.78 14.50 15.70 1,544,477 +1.01(+6.88%)
Aug 30, 2021 14.70 16.40 14.32 14.69 3,485,228 +0.69(+4.93%)
Aug 27, 2021 13.16 14.34 13.10 14.00 1,542,447 +0.74(+5.58%)
Aug 26, 2021 14.99 15.00 13.12 13.26 4,948,824 +0.35(+2.71%)
Aug 25, 2021 14.35 14.51 12.88 12.91 1,220,088 -1.77(-12.06%)
Aug 24, 2021 13.42 14.98 13.10 14.68 1,998,605 +0.90(+6.53%)
Aug 23, 2021 11.94 13.95 11.93 13.78 2,053,191 +1.87(+15.70%)
Aug 20, 2021 11.71 12.36 11.30 11.91 1,110,226 +0.09(+0.76%)
Aug 19, 2021 11.00 12.02 10.86 11.82 3,209,369 -2.12(-15.21%)
Aug 18, 2021 12.50 18.30 11.77 13.94 10,925,170 +1.47(+11.79%)
Aug 17, 2021 14.09 14.60 12.08 12.47 1,809,903 -1.78(-12.49%)
Aug 16, 2021 15.38 15.38 13.68 14.25 903,366 -0.97(-6.37%)
Aug 13, 2021 15.40 15.89 14.85 15.22 964,490 -0.19(-1.23%)
Aug 12, 2021 16.00 16.40 15.00 15.41 1,036,448 -0.59(-3.69%)
Aug 11, 2021 17.16 17.40 15.62 16.00 1,299,263 -1.86(-10.41%)
Aug 10, 2021 16.15 19.75 15.50 17.86 4,518,360 +2.06(+13.04%)
Aug 09, 2021 14.11 16.34 14.01 15.80 2,600,441 +2.06(+14.99%)
Aug 06, 2021 14.15 14.59 13.25 13.74 1,319,557 -0.17(-1.22%)
Aug 05, 2021 14.34 15.30 13.81 13.91 1,372,394 -0.75(-5.12%)
Aug 04, 2021 15.92 16.81 14.37 14.66 2,034,406 -1.36(-8.49%)
Aug 03, 2021 16.52 16.68 15.50 16.02 1,570,027 -0.18(-1.11%)
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.