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 )

3.090 +0.070 (+2.32%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 8.000 8.000 6.410 6.680 6,507,140 -1.42(-17.53%)
Nov 29, 2021 10.10 10.39 7.710 8.100 74,106,864 +1.35(+20.00%)
Nov 26, 2021 4.620 8.890 4.398 6.750 21,836,324 +2.25(+50.00%)
Nov 24, 2021 4.240 4.650 4.210 4.500 597,969 +0.00(+0.00%)
Nov 23, 2021 4.340 4.560 4.070 4.500 1,389,113 -0.05(-1.10%)
Nov 22, 2021 5.210 5.220 4.410 4.550 1,165,571 -0.58(-11.31%)
Nov 19, 2021 5.100 5.300 4.920 5.130 764,093 +0.13(+2.60%)
Nov 18, 2021 5.370 5.010 4.900 5.000 1,498,521 -0.41(-7.58%)
Nov 17, 2021 5.900 6.080 5.370 5.410 1,342,457 -0.53(-8.92%)
Nov 16, 2021 6.190 6.200 5.776 5.940 1,073,429 -0.26(-4.19%)
Nov 15, 2021 6.390 6.400 6.060 6.200 1,208,467 -0.02(-0.32%)
Nov 12, 2021 6.600 6.670 6.070 6.220 1,219,231 -0.22(-3.42%)
Nov 11, 2021 6.200 7.200 6.196 6.440 2,793,549 +0.38(+6.27%)
Nov 10, 2021 6.280 6.000 6.060 946,884 -0.32(-5.02%)
Nov 09, 2021 6.680 6.800 6.080 6.380 1,388,834 -0.34(-5.06%)
Nov 08, 2021 6.690 7.490 6.360 6.720 1,415,654 +0.07(+1.05%)
Nov 05, 2021 5.650 7.360 5.600 6.650 4,926,134 -2.27(-25.45%)
Nov 04, 2021 9.350 9.350 8.850 8.920 1,392,236 -0.47(-5.01%)
Nov 03, 2021 9.540 9.820 9.130 9.390 778,829 -0.08(-0.84%)
Nov 02, 2021 9.770 10.14 9.072 9.470 1,454,112 -0.44(-4.44%)
Nov 01, 2021 9.960 10.40 9.720 9.910 637,640 -0.22(-2.17%)
Oct 29, 2021 10.19 10.31 9.930 10.13 506,201 -0.17(-1.65%)
Oct 28, 2021 10.30 10.73 10.15 10.30 841,313 -0.01(-0.10%)
Oct 27, 2021 9.900 10.78 9.828 10.31 975,906 +0.36(+3.62%)
Oct 26, 2021 9.650 9.950 1,003,471 +0.30(+3.11%)
Oct 25, 2021 9.400 10.03 9.150 9.650 836,990 -0.25(-2.53%)
Oct 22, 2021 10.45 10.50 9.310 9.900 1,567,448 -0.74(-6.95%)
Oct 21, 2021 11.00 11.49 10.30 10.64 1,387,707 -0.45(-4.06%)
Oct 20, 2021 10.99 11.29 10.42 11.09 1,396,768 +0.12(+1.09%)
Oct 19, 2021 10.27 11.69 10.17 10.97 2,748,936 +0.80(+7.87%)
Oct 18, 2021 10.05 10.88 10.03 10.17 1,579,595 -0.09(-0.88%)
Oct 15, 2021 11.12 11.45 10.20 10.26 4,655,689 -1.64(-13.78%)
Oct 14, 2021 12.03 13.49 11.25 11.90 60,166,684 +2.46(+26.06%)
Oct 13, 2021 9.710 10.00 8.820 9.440 5,441,234 -1.48(-13.55%)
Oct 12, 2021 6.900 11.14 6.570 10.92 19,155,624 +4.14(+61.06%)
Oct 11, 2021 6.620 7.150 6.426 6.780 1,100,176 -0.17(-2.45%)
Oct 08, 2021 7.700 7.850 6.900 6.950 1,165,751 -0.84(-10.78%)
Oct 07, 2021 7.800 8.450 7.550 7.790 1,141,413 -0.67(-7.92%)
Oct 06, 2021 8.700 8.910 8.330 8.460 638,275 -0.37(-4.19%)
Oct 05, 2021 9.180 9.193 8.710 8.830 465,975 -0.37(-4.02%)
Oct 04, 2021 8.750 9.680 8.422 9.200 980,069 +0.47(+5.38%)
Oct 01, 2021 9.190 9.190 8.611 8.730 748,809 -0.54(-5.83%)
Sep 30, 2021 9.370 9.370 8.780 9.270 630,884 -0.08(-0.86%)
Sep 29, 2021 9.950 9.950 9.240 9.350 816,684 -0.14(-1.48%)
Sep 28, 2021 9.910 9.990 9.250 9.490 1,031,203 -0.57(-5.67%)
Sep 27, 2021 9.690 10.64 9.320 10.06 2,494,244 +0.64(+6.79%)
Sep 24, 2021 10.04 10.08 9.330 9.420 1,033,309 -0.59(-5.89%)
Sep 23, 2021 10.14 10.21 9.810 10.01 833,282 -0.13(-1.28%)
Sep 22, 2021 10.27 10.37 9.900 10.14 763,233 -0.29(-2.78%)
Sep 21, 2021 10.23 10.54 9.910 10.43 1,145,270 +0.40(+3.99%)
Sep 20, 2021 10.25 10.30 9.750 10.03 1,363,317 -0.67(-6.26%)
Sep 17, 2021 10.53 10.77 10.00 10.70 1,489,610 +0.20(+1.90%)
Sep 16, 2021 11.20 11.29 10.36 10.50 1,716,430 -1.08(-9.33%)
Sep 15, 2021 12.19 12.45 11.45 11.58 1,716,349 -1.06(-8.39%)
Sep 14, 2021 11.50 13.39 11.07 12.64 2,636,256 +1.66(+15.12%)
Sep 13, 2021 12.05 12.08 10.92 10.98 2,103,765 -1.07(-8.88%)
Sep 10, 2021 12.70 12.71 11.89 12.05 1,171,752 -0.53(-4.21%)
Sep 09, 2021 12.60 12.62 11.88 12.58 1,510,487 +0.07(+0.56%)
Sep 08, 2021 13.00 13.10 12.50 12.51 726,928 -0.45(-3.47%)
Sep 07, 2021 13.63 14.00 12.65 12.96 2,028,213 -1.95(-13.08%)
Sep 03, 2021 16.25 16.28 14.82 14.91 1,222,395 -1.48(-9.03%)
Sep 02, 2021 16.22 16.99 15.65 16.39 1,850,061 +0.39(+2.44%)
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.