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
Overview
News
Currencies
International
Treasuries

Nrx Pharmaceuticals Inc (NQ: NRXP )

2.580 -0.970 (-27.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 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 (%)
May 31, 2023 0.6800 0.7000 0.6600 0.7000 82,167 +0.00(+0.00%)
May 30, 2023 0.6673 0.7000 0.6673 0.7000 40,252 +0.00(+0.00%)
May 26, 2023 0.6998 0.7000 0.6773 0.7000 87,779 +0.02(+3.35%)
May 25, 2023 0.6896 0.6900 0.6600 0.6773 123,437 +0.01(+1.09%)
May 24, 2023 0.6900 0.6892 0.6545 0.6700 63,923 +0.01(+0.81%)
May 23, 2023 0.6800 0.7200 0.6600 0.6646 213,681 -0.02(-2.98%)
May 22, 2023 0.6800 0.7000 0.6700 0.6850 202,299 -0.03(-4.86%)
May 19, 2023 0.7080 0.7220 0.6700 0.7200 60,955 +0.04(+5.90%)
May 18, 2023 0.6800 0.6800 0.6600 0.6799 136,615 +0.00(+0.00%)
May 17, 2023 0.6501 0.6830 0.6300 0.6799 102,307 +0.03(+5.26%)
May 16, 2023 0.7400 0.7400 0.6270 0.6459 179,631 -0.05(-7.26%)
May 15, 2023 0.6400 0.7237 0.6310 0.6965 307,063 +0.07(+10.56%)
May 12, 2023 0.6100 0.6426 0.6000 0.6300 60,514 +0.02(+2.77%)
May 11, 2023 0.6102 0.6500 0.6035 0.6130 61,798 -0.01(-1.92%)
May 10, 2023 0.6100 0.6400 0.5900 0.6250 179,157 +0.01(+0.81%)
May 09, 2023 0.6300 0.6300 0.6050 0.6200 54,426 +0.00(+0.00%)
May 08, 2023 0.6200 0.6400 0.6000 0.6200 140,284 +0.01(+1.39%)
May 05, 2023 0.6200 0.6300 0.6001 0.6115 97,915 +0.01(+1.90%)
May 04, 2023 0.6000 0.6200 0.5900 0.6001 82,637 +0.00(+0.60%)
May 03, 2023 0.6000 0.6766 0.5776 0.5965 197,091 -0.05(-7.51%)
May 02, 2023 0.6000 0.6793 0.5800 0.6449 220,766 +0.07(+12.92%)
May 01, 2023 0.5700 0.6000 0.5700 0.5711 54,418 -0.01(-1.74%)
Apr 28, 2023 0.5700 0.6000 0.5700 0.5812 83,750 +0.01(+1.93%)
Apr 27, 2023 0.5800 0.5825 0.5685 0.5702 71,270 -0.02(-3.52%)
Apr 26, 2023 0.6100 0.6201 0.5778 0.5910 92,327 -0.02(-3.73%)
Apr 25, 2023 0.6000 0.6249 0.5895 0.6139 95,003 +0.03(+5.25%)
Apr 24, 2023 0.5700 0.6190 0.5700 0.5833 94,558 -0.02(-2.78%)
Apr 21, 2023 0.6300 0.6400 0.5800 0.6000 90,700 -0.00(-0.02%)
Apr 20, 2023 0.6201 0.6400 0.5820 0.6001 48,432 -0.03(-5.50%)
Apr 19, 2023 0.6300 0.6350 0.6136 0.6350 22,327 +0.01(+0.79%)
Apr 18, 2023 0.6320 0.6500 0.5917 0.6300 66,989 -0.01(-1.53%)
Apr 17, 2023 0.6300 0.6405 0.6000 0.6398 82,732 +0.02(+3.44%)
Apr 14, 2023 0.6480 0.6667 0.6081 0.6185 104,384 -0.01(-1.83%)
Apr 13, 2023 0.6021 0.6500 0.6021 0.6300 75,044 +0.01(+1.61%)
Apr 12, 2023 0.6400 0.6500 0.6100 0.6200 87,554 +0.00(+0.00%)
Apr 11, 2023 0.5709 0.6300 0.5709 0.6200 104,542 +0.05(+8.77%)
Apr 10, 2023 0.5900 0.6027 0.5500 0.5700 134,980 -0.01(-1.55%)
Apr 06, 2023 0.5700 0.5900 0.5500 0.5790 84,337 +0.03(+5.27%)
Apr 05, 2023 0.5600 0.5824 0.5400 0.5500 81,857 -0.03(-4.99%)
Apr 04, 2023 0.6280 0.6280 0.4940 0.5789 331,728 -0.04(-6.99%)
Apr 03, 2023 0.6498 0.6498 0.6200 0.6224 243,817 -0.04(-5.57%)
Mar 31, 2023 0.7300 0.7500 0.6180 0.6591 727,917 -0.08(-10.58%)
Mar 30, 2023 0.7500 0.7701 0.7149 0.7371 281,012 -0.01(-1.72%)
Mar 29, 2023 0.7200 0.7630 0.7149 0.7500 134,560 +0.03(+3.45%)
Mar 28, 2023 0.7300 0.7398 0.7019 0.7250 108,707 -0.00(-0.30%)
Mar 27, 2023 0.7600 0.7699 0.7106 0.7272 180,855 -0.00(-0.37%)
Mar 24, 2023 0.7199 0.7300 0.7000 0.7299 67,892 +0.03(+4.23%)
Mar 23, 2023 0.7100 0.7200 0.6890 0.7003 107,876 -0.02(-2.74%)
Mar 22, 2023 0.6900 0.7200 0.6596 0.7200 136,365 +0.04(+5.88%)
Mar 21, 2023 0.7200 0.7200 0.6800 0.6800 149,248 -0.02(-2.86%)
Mar 20, 2023 0.7100 0.7200 0.6900 0.7000 139,131 -0.01(-1.35%)
Mar 17, 2023 0.7000 0.7200 0.6901 0.7096 125,010 +0.02(+3.24%)
Mar 16, 2023 0.7100 0.7100 0.6800 0.6873 113,236 +0.01(+1.07%)
Mar 15, 2023 0.6701 0.7099 0.6701 0.6800 172,247 -0.01(-2.02%)
Mar 14, 2023 0.6940 0.7300 0.6940 0.6940 137,634 +0.03(+4.66%)
Mar 13, 2023 0.6600 0.6896 0.6500 0.6631 93,515 -0.01(-1.04%)
Mar 10, 2023 0.7100 0.7205 0.6577 0.6701 141,058 -0.04(-5.62%)
Mar 09, 2023 0.7388 0.7500 0.7100 0.7100 109,590 -0.01(-1.39%)
Mar 08, 2023 0.7100 0.7485 0.7100 0.7200 138,585 +0.00(+0.00%)
Mar 07, 2023 0.8000 0.8000 0.7100 0.7200 226,483 -0.06(-7.38%)
Mar 06, 2023 0.7941 0.8000 0.7700 0.7774 177,957 -0.02(-2.83%)
Mar 03, 2023 0.8300 0.8336 0.7711 0.8000 147,178 +0.03(+3.90%)
Mar 02, 2023 0.9000 0.9000 0.7600 0.7700 594,894 -0.16(-17.20%)
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.
 
 
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.