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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

NRX Pharmaceuticals, Inc. - Warrant (NQ:NRXPW)

0.0861 -0.0027 (-3.04%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 0.0699 0.0861 0.0699 0.0861 880 -0.00(-3.04%)
Sep 15, 2025 0.0822 0.0888 0.0822 0.0888 450 +0.01(+7.90%)
Sep 12, 2025 0.0902 0.0902 0.0823 0.0823 1,289 +0.00(+0.12%)
Sep 11, 2025 0.0822 0.0822 0.0822 0.0822 13,212 -0.00(-0.12%)
Sep 10, 2025 0.0912 0.0950 0.0822 0.0823 6,353 +0.00(+0.12%)
Sep 09, 2025 0.1000 0.1000 0.0822 0.0822 2,672 +0.00(+0.49%)
Sep 08, 2025 0.0818 0.0818 0.0818 0.0818 340 +0.00(+0.12%)
Sep 05, 2025 0.0875 0.1000 0.0817 0.0817 12,819 -0.02(-16.63%)
Sep 04, 2025 0.1000 0.1000 0.0800 0.0980 1,791 -0.00(-2.00%)
Sep 03, 2025 0.1000 0.1000 0.0995 0.1000 8,518 +0.01(+5.37%)
Sep 02, 2025 0.0949 0.0949 0.0949 0.0949 234 +0.00(+0.53%)
Aug 29, 2025 0.0900 0.0944 0.0846 0.0944 2,391 -0.01(-5.60%)
Aug 28, 2025 0.0774 0.1000 0.0748 0.1000 2,929 +0.02(+25.00%)
Aug 27, 2025 0.0950 0.1000 0.0651 0.0800 7,097 -0.02(-20.00%)
Aug 26, 2025 0.0900 0.1033 0.0725 0.1000 19,421 +0.02(+28.21%)
Aug 25, 2025 0.0900 0.0900 0.0700 0.0780 973 -0.02(-19.59%)
Aug 22, 2025 0.0894 0.0970 0.0800 0.0970 691 +0.01(+8.38%)
Aug 21, 2025 0.0612 0.0990 0.0612 0.0895 18,689 +0.03(+46.24%)
Aug 20, 2025 0.0657 0.0769 0.0612 0.0612 8,701 -0.02(-22.43%)
Aug 19, 2025 0.0700 0.0789 0.0700 0.0789 1,799 +0.01(+12.55%)
Aug 18, 2025 0.0775 0.0775 0.0700 0.0701 2,354 +0.00(+6.86%)
Aug 15, 2025 0.0656 0.0656 0.0656 0.0656 316 -0.02(-25.88%)
Aug 14, 2025 0.0671 0.0886 0.0612 0.0885 15,378 -0.00(-4.22%)
Aug 13, 2025 0.0612 0.0924 0.0612 0.0924 18,130 +0.02(+33.53%)
Aug 12, 2025 0.0801 0.0942 0.0692 0.0692 17,588 +0.00(+2.98%)
Aug 11, 2025 0.0890 0.0990 0.0656 0.0672 36,156 -0.02(-20.75%)
Aug 08, 2025 0.0787 0.0849 0.0787 0.0848 5,080 -0.00(-0.12%)
Aug 07, 2025 0.0833 0.0925 0.0786 0.0849 9,045 -0.02(-15.10%)
Aug 06, 2025 0.0613 0.1000 0.0612 0.1000 18,633 +0.00(+0.00%)
Aug 04, 2025 0.1000 22 +0.00(+2.04%)
Aug 01, 2025 0.0867 0.0980 0.0856 0.0980 1,962 +0.01(+16.67%)
Jul 31, 2025 0.0751 0.0840 0.0611 0.0840 6,693 -0.01(-8.20%)
Jul 30, 2025 0.0801 0.0915 0.0758 0.0915 23,273 +0.00(+1.55%)
Jul 29, 2025 0.0950 0.0950 0.0901 0.0901 7,764 -0.01(-9.81%)
Jul 28, 2025 0.0800 0.0999 0.0800 0.0999 2,066 +0.00(+2.46%)
Jul 25, 2025 0.1000 0.1000 0.0950 0.0975 5,900 -0.00(-2.50%)
Jul 23, 2025 0.1000 365 +0.01(+11.11%)
Jul 21, 2025 0.0900 713 +0.00(+0.00%)
Jul 18, 2025 0.0900 0.0900 0.0900 0.0900 4,851 +0.00(+0.00%)
Jul 17, 2025 0.0900 0.0949 0.0900 0.0900 6,809 +0.00(+3.09%)
Jul 15, 2025 0.0873 24 -0.01(-8.20%)
Jul 14, 2025 0.0951 0.0951 0.0951 0.0951 3,174 +0.01(+5.67%)
Jul 11, 2025 0.0900 0.1000 0.0900 0.0900 7,832 -0.01(-8.07%)
Jul 10, 2025 0.0956 0.1000 0.0956 0.0979 7,589 -0.00(-2.10%)
Jul 09, 2025 0.0901 0.1000 0.0901 0.1000 26,448 +0.00(+0.00%)
Jul 08, 2025 0.1000 0.1000 0.0900 0.1000 900 +0.01(+7.41%)
Jul 07, 2025 0.0932 0.0932 0.0931 0.0931 1,603 +0.00(+2.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.