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 )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2023 3.700 4.050 3.605 3.901 67,172 +0.34(+9.61%)
Jul 28, 2023 3.510 3.699 3.500 3.559 25,536 +0.05(+1.28%)
Jul 27, 2023 3.850 3.850 3.500 3.514 53,118 -0.24(-6.32%)
Jul 26, 2023 3.850 3.899 3.652 3.751 16,697 +0.04(+1.11%)
Jul 25, 2023 3.810 3.990 3.700 3.710 44,139 -0.19(-4.87%)
Jul 24, 2023 4.201 4.250 3.900 3.900 18,541 -0.22(-5.25%)
Jul 21, 2023 4.100 4.484 4.070 4.116 29,677 +0.06(+1.48%)
Jul 20, 2023 4.300 4.300 4.000 4.056 19,196 -0.03(-0.83%)
Jul 19, 2023 4.000 4.300 4.000 4.090 22,442 -0.02(-0.37%)
Jul 18, 2023 3.950 4.184 3.901 4.105 23,337 +0.16(+3.92%)
Jul 17, 2023 3.890 4.000 3.700 3.950 30,224 +0.25(+6.76%)
Jul 14, 2023 4.100 4.100 3.600 3.700 88,955 -0.29(-7.27%)
Jul 13, 2023 3.830 4.299 3.700 3.990 83,123 +0.18(+4.72%)
Jul 12, 2023 4.400 4.700 3.611 3.810 102,017 -0.60(-13.61%)
Jul 11, 2023 4.610 4.700 4.402 4.410 32,981 -0.19(-4.13%)
Jul 10, 2023 4.548 4.700 4.400 4.600 19,775 +0.01(+0.31%)
Jul 07, 2023 5.000 5.000 4.110 4.586 34,615 -0.11(-2.45%)
Jul 06, 2023 5.000 5.051 4.600 4.701 22,844 -0.10(-2.06%)
Jul 05, 2023 4.935 5.006 4.800 4.800 9,146 -0.18(-3.63%)
Jul 03, 2023 4.800 5.000 4.701 4.981 9,125 +0.15(+3.02%)
Jun 30, 2023 4.910 4.960 4.800 4.835 4,628 -0.07(-1.33%)
Jun 29, 2023 4.600 5.000 4.600 4.900 14,652 +0.30(+6.52%)
Jun 28, 2023 4.970 4.970 4.600 4.600 36,703 -0.29(-5.93%)
Jun 27, 2023 5.100 5.252 4.808 4.890 37,671 -0.11(-2.20%)
Jun 26, 2023 5.000 5.300 5.000 5.000 18,498 -0.02(-0.40%)
Jun 23, 2023 5.000 5.300 5.000 5.020 20,511 -0.18(-3.46%)
Jun 22, 2023 5.080 5.400 5.001 5.200 26,923 +0.20(+4.00%)
Jun 21, 2023 5.200 5.201 5.000 5.000 34,540 -0.12(-2.31%)
Jun 20, 2023 5.500 5.500 5.117 5.118 13,229 -0.08(-1.58%)
Jun 16, 2023 5.499 5.499 5.100 5.200 44,660 -0.10(-1.89%)
Jun 15, 2023 5.500 5.486 5.290 5.300 42,839 -0.11(-2.11%)
Jun 14, 2023 5.400 5.500 5.300 5.414 44,489 +0.05(+1.01%)
Jun 13, 2023 5.500 5.480 5.250 5.360 31,387 +0.01(+0.19%)
Jun 12, 2023 5.395 5.430 5.200 5.350 31,123 +0.24(+4.70%)
Jun 09, 2023 5.500 5.500 5.100 5.110 46,198 -0.18(-3.38%)
Jun 08, 2023 5.321 5.469 5.200 5.289 38,102 +0.04(+0.67%)
Jun 07, 2023 5.243 5.498 5.200 5.254 83,808 -0.05(-0.87%)
Jun 06, 2023 6.500 6.500 4.900 5.300 198,199 -1.22(-18.75%)
Jun 05, 2023 8.824 9.539 6.523 6.523 249,681 -2.38(-26.71%)
Jun 02, 2023 7.300 12.00 7.227 8.900 348,722 +1.60(+21.92%)
Jun 01, 2023 7.200 7.400 6.880 7.300 16,697 +0.30(+4.29%)
May 31, 2023 6.800 7.000 6.600 7.000 8,216 +0.00(+0.00%)
May 30, 2023 6.673 7.000 6.673 7.000 4,025 +0.00(+0.00%)
May 26, 2023 6.998 7.000 6.773 7.000 8,777 +0.23(+3.35%)
May 25, 2023 6.896 6.900 6.600 6.773 12,343 +0.07(+1.09%)
May 24, 2023 6.900 6.892 6.545 6.700 6,392 +0.05(+0.81%)
May 23, 2023 6.800 7.200 6.600 6.646 21,368 -0.20(-2.98%)
May 22, 2023 6.800 7.000 6.700 6.850 20,229 -0.35(-4.86%)
May 19, 2023 7.080 7.220 6.700 7.200 6,095 +0.40(+5.90%)
May 18, 2023 6.800 6.800 6.600 6.799 13,661 +0.00(+0.00%)
May 17, 2023 6.501 6.830 6.300 6.799 10,230 +0.34(+5.26%)
May 16, 2023 7.400 7.400 6.270 6.459 17,963 -0.51(-7.26%)
May 15, 2023 6.400 7.237 6.310 6.965 30,706 +0.67(+10.56%)
May 12, 2023 6.100 6.426 6.000 6.300 6,051 +0.17(+2.77%)
May 11, 2023 6.102 6.500 6.035 6.130 6,179 -0.12(-1.92%)
May 10, 2023 6.100 6.400 5.900 6.250 17,915 +0.05(+0.81%)
May 09, 2023 6.300 6.300 6.050 6.200 5,442 +0.00(+0.00%)
May 08, 2023 6.200 6.400 6.000 6.200 14,028 +0.08(+1.39%)
May 05, 2023 6.200 6.300 6.001 6.115 9,791 +0.11(+1.90%)
May 04, 2023 6.000 6.200 5.900 6.001 8,263 +0.04(+0.60%)
May 03, 2023 6.000 6.766 5.776 5.965 19,709 -0.48(-7.51%)
May 02, 2023 6.000 6.793 5.800 6.449 22,076 +0.74(+12.92%)
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.