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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.830 +0.030 (+1.07%)

Streaming Delayed Price Updated: 10:46 AM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	191,614	+0.03(+1.15%)
Sep 03, 2025	2.660	2.805	2.523	2.600	351,742	+0.00(+0.00%)
Sep 02, 2025	2.280	2.730	2.280	2.600	649,991	+0.28(+12.07%)
Aug 29, 2025	2.520	2.535	2.260	2.320	571,893	-0.20(-7.94%)
Aug 28, 2025	2.560	2.600	2.500	2.520	291,849	-0.06(-2.33%)
Aug 27, 2025	2.810	2.810	2.545	2.580	768,320	-0.05(-1.90%)
Aug 26, 2025	2.780	2.830	2.580	2.630	783,411	-0.06(-2.23%)
Aug 25, 2025	2.680	2.820	2.660	2.690	541,458	+0.05(+1.89%)
Aug 22, 2025	2.590	2.690	2.540	2.640	702,381	+0.11(+4.35%)
Aug 21, 2025	2.600	2.670	2.530	2.530	239,455	-0.09(-3.44%)
Aug 20, 2025	2.500	2.645	2.400	2.620	263,457	+0.12(+4.59%)
Aug 19, 2025	2.830	2.830	2.482	2.505	463,529	-0.25(-9.24%)
Aug 18, 2025	2.860	2.860	2.600	2.760	904,878	-0.13(-4.50%)
Aug 15, 2025	2.760	2.950	2.600	2.890	570,761	+0.22(+8.24%)
Aug 14, 2025	2.650	2.790	2.640	2.670	641,565	+0.14(+5.53%)
Aug 13, 2025	2.410	2.550	2.350	2.530	320,304	+0.14(+5.86%)
Aug 12, 2025	2.370	2.450	2.300	2.390	346,238	+0.07(+3.02%)
Aug 11, 2025	2.600	2.680	2.320	2.320	1,762,323	-0.20(-7.94%)
Aug 08, 2025	2.470	2.670	2.430	2.520	174,831	+0.06(+2.44%)
Aug 07, 2025	2.480	2.500	2.430	2.460	101,272	+0.00(+0.20%)
Aug 06, 2025	2.660	2.670	2.420	2.455	185,641	-0.19(-7.01%)
Aug 05, 2025	2.790	2.790	2.610	2.640	149,311	-0.08(-2.94%)
Aug 04, 2025	2.680	2.769	2.650	2.720	104,546	+0.13(+5.02%)
Aug 01, 2025	2.660	2.690	2.560	2.590	124,672	-0.10(-3.72%)
Jul 31, 2025	2.800	2.830	2.630	2.690	210,081	-0.12(-4.27%)
Jul 30, 2025	2.900	2.900	2.770	2.810	158,912	-0.07(-2.43%)
Jul 29, 2025	2.940	2.960	2.823	2.880	110,540	-0.05(-1.71%)
Jul 28, 2025	3.020	3.020	2.920	2.930	108,502	-0.07(-2.33%)
Jul 25, 2025	2.990	3.050	2.980	3.000	105,539	+0.01(+0.33%)
Jul 24, 2025	3.020	3.150	2.990	2.990	106,719	-0.04(-1.32%)
Jul 23, 2025	3.000	3.100	2.990	3.030	73,898	+0.04(+1.34%)
Jul 22, 2025	2.980	3.060	2.960	2.990	118,489	+0.01(+0.34%)
Jul 21, 2025	2.930	3.050	2.900	2.980	181,207	+0.04(+1.36%)
Jul 18, 2025	3.050	3.050	2.890	2.940	183,197	-0.09(-2.97%)
Jul 17, 2025	3.000	3.100	3.000	3.030	137,932	+0.02(+0.66%)
Jul 16, 2025	3.150	3.165	3.000	3.010	191,268	-0.10(-3.22%)
Jul 15, 2025	3.210	3.219	3.025	3.110	189,908	-0.10(-3.12%)
Jul 14, 2025	3.220	3.280	3.145	3.210	120,348	+0.00(+0.00%)
Jul 11, 2025	3.260	3.320	3.120	3.210	169,603	-0.06(-1.83%)
Jul 10, 2025	3.350	3.380	3.250	3.270	113,817	-0.09(-2.68%)
Jul 09, 2025	3.420	3.470	3.320	3.360	162,158	-0.02(-0.59%)
Jul 08, 2025	3.380	3.470	3.350	3.380	163,874	+0.01(+0.30%)
Jul 07, 2025	3.330	3.440	3.330	3.370	108,736	-0.01(-0.30%)
Jul 03, 2025	3.300	3.390	3.210	3.380	93,865	+0.06(+1.81%)
Jul 02, 2025	3.150	3.330	3.100	3.320	164,264	+0.19(+6.07%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	250.11	+8.73 (3.62%)

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