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

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

2.640 -0.050 (-1.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	2.700	2.705	2.550	2.640	137,843	-0.05(-1.86%)
May 29, 2025	2.620	2.720	2.510	2.690	219,435	+0.10(+3.86%)
May 28, 2025	2.570	2.650	2.471	2.590	173,054	+0.01(+0.39%)
May 27, 2025	2.670	2.670	2.500	2.580	207,009	-0.04(-1.53%)
May 23, 2025	2.565	2.659	2.420	2.620	184,333	-0.07(-2.60%)
May 22, 2025	2.650	2.720	2.420	2.690	330,912	+0.06(+2.28%)
May 21, 2025	2.840	3.000	2.470	2.630	1,334,400	-0.15(-5.40%)
May 20, 2025	2.500	2.820	2.420	2.780	538,776	+0.34(+13.93%)
May 19, 2025	2.400	2.451	2.200	2.440	220,269	-0.01(-0.41%)
May 16, 2025	2.350	2.540	2.300	2.450	510,886	+0.05(+2.08%)
May 15, 2025	2.230	2.410	2.160	2.400	582,462	+0.13(+5.73%)
May 14, 2025	2.320	2.320	2.175	2.270	211,238	-0.02(-0.87%)
May 13, 2025	2.020	2.350	2.020	2.290	1,989,610	+0.21(+10.10%)
May 12, 2025	2.050	2.120	2.015	2.080	31,126	+0.04(+1.96%)
May 09, 2025	2.110	2.117	1.960	2.040	70,451	-0.01(-0.49%)
May 08, 2025	1.950	2.070	1.950	2.050	137,812	+0.08(+4.06%)
May 07, 2025	1.960	1.970	1.905	1.970	75,443	+0.05(+2.60%)
May 06, 2025	2.020	2.030	1.905	1.920	136,909	-0.11(-5.42%)
May 05, 2025	2.100	2.140	2.010	2.030	249,556	-0.02(-1.17%)
May 02, 2025	2.090	2.100	2.030	2.054	96,587	-0.03(-1.25%)
May 01, 2025	2.110	2.130	2.028	2.080	74,204	-0.04(-1.89%)
Apr 30, 2025	2.080	2.120	1.970	2.120	242,931	+0.06(+3.16%)
Apr 29, 2025	2.070	2.110	2.050	2.055	95,629	-0.04(-2.14%)
Apr 28, 2025	2.110	2.110	2.010	2.100	58,647	+0.03(+1.45%)
Apr 25, 2025	2.070	2.096	2.030	2.070	65,449	+0.00(+0.00%)
Apr 24, 2025	1.980	2.100	1.950	2.070	106,979	+0.09(+4.55%)
Apr 23, 2025	1.950	2.070	1.930	1.980	54,452	+0.07(+3.66%)
Apr 22, 2025	1.880	1.950	1.875	1.910	31,133	+0.04(+2.14%)
Apr 21, 2025	1.880	1.970	1.850	1.870	94,198	-0.06(-3.11%)
Apr 17, 2025	1.940	1.960	1.890	1.930	63,766	+0.00(+0.00%)
Apr 16, 2025	2.000	2.000	1.920	1.930	38,663	-0.04(-2.03%)
Apr 15, 2025	2.030	2.120	1.962	1.970	131,959	-0.06(-2.96%)
Apr 14, 2025	2.050	2.140	2.010	2.030	94,041	-0.02(-0.98%)
Apr 11, 2025	1.800	2.080	1.800	2.050	213,146	+0.26(+14.53%)
Apr 10, 2025	1.780	1.800	1.710	1.790	46,247	+0.01(+0.56%)
Apr 09, 2025	1.700	1.840	1.630	1.780	107,336	+0.07(+4.09%)
Apr 08, 2025	1.920	1.920	1.690	1.710	116,879	-0.10(-5.52%)
Apr 07, 2025	1.660	2.000	1.580	1.810	253,623	+0.02(+1.12%)
Apr 04, 2025	1.850	1.850	1.760	1.790	180,118	-0.08(-4.28%)
Apr 03, 2025	1.950	1.950	1.810	1.870	171,470	-0.14(-6.97%)
Apr 02, 2025	2.000	2.070	1.890	2.010	175,504	+0.07(+3.61%)

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