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

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

3.100 +0.080 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
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%)
Oct 01, 2025 3.310 3.400 3.190 3.340 317,855 +0.04(+1.21%)
Sep 30, 2025 3.270 3.480 3.200 3.300 438,841 +0.05(+1.54%)
Sep 29, 2025 3.030 3.360 3.000 3.250 779,235 +0.30(+10.17%)
Sep 26, 2025 2.900 2.950 2.830 2.950 219,173 +0.04(+1.37%)
Sep 25, 2025 2.990 3.015 2.900 2.910 267,854 -0.08(-2.68%)
Sep 24, 2025 3.030 3.180 2.950 2.990 864,671 +0.14(+4.91%)
Sep 23, 2025 2.870 2.940 2.810 2.850 325,042 -0.02(-0.70%)
Sep 22, 2025 2.970 2.970 2.850 2.870 208,404 -0.10(-3.37%)
Sep 19, 2025 3.010 3.030 2.880 2.970 334,400 -0.01(-0.34%)
Sep 18, 2025 2.950 3.080 2.930 2.980 346,958 +0.06(+2.05%)
Sep 17, 2025 3.000 3.070 2.910 2.920 347,801 -0.06(-2.01%)
Sep 16, 2025 3.020 3.131 2.940 2.980 289,326 -0.02(-0.67%)
Sep 15, 2025 2.820 3.184 2.750 3.000 669,352 +0.20(+7.14%)
Sep 12, 2025 2.890 2.897 2.730 2.800 485,984 -0.08(-2.78%)
Sep 11, 2025 2.970 3.030 2.836 2.880 388,344 -0.09(-3.03%)
Sep 10, 2025 3.150 3.189 2.950 2.970 420,905 -0.18(-5.71%)
Sep 09, 2025 2.850 3.170 2.810 3.150 1,044,276 +0.31(+10.92%)
Sep 08, 2025 2.880 3.000 2.790 2.840 850,090 +0.09(+3.27%)
Sep 05, 2025 2.650 2.750 2.570 2.750 172,993 +0.12(+4.56%)
Sep 04, 2025 2.660 2.660 2.530 2.630 191,720 +0.03(+1.15%)
Sep 03, 2025 2.660 2.805 2.523 2.600 351,742 +0.00(+0.00%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.