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 )

3.040 +0.020 (+0.66%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 29, 2022 1.570 1.610 1.515 1.560 348,202 +0.01(+0.65%)
Apr 28, 2022 1.700 1.702 1.490 1.550 596,373 -0.13(-7.74%)
Apr 27, 2022 1.660 1.710 1.610 1.680 439,385 -0.01(-0.59%)
Apr 26, 2022 1.740 1.810 1.650 1.690 269,709 -0.13(-7.14%)
Apr 25, 2022 1.610 1.850 1.590 1.820 571,740 +0.12(+7.06%)
Apr 22, 2022 1.800 1.830 1.610 1.700 611,762 -0.15(-8.11%)
Apr 21, 2022 2.150 2.180 1.850 1.850 977,585 -0.28(-13.15%)
Apr 20, 2022 2.170 2.200 2.120 2.130 361,172 -0.07(-3.18%)
Apr 19, 2022 2.140 2.240 2.100 2.200 284,381 +0.05(+2.33%)
Apr 18, 2022 2.360 2.360 2.150 2.150 255,111 -0.27(-11.16%)
Apr 14, 2022 2.300 2.450 2.250 2.420 260,318 +0.12(+5.22%)
Apr 13, 2022 2.200 2.310 2.160 2.300 235,392 +0.10(+4.55%)
Apr 12, 2022 2.180 2.275 2.130 2.200 331,729 +0.02(+0.92%)
Apr 11, 2022 2.150 2.300 2.080 2.180 675,961 +0.02(+0.93%)
Apr 08, 2022 2.250 2.280 2.110 2.160 869,626 -0.12(-5.47%)
Apr 07, 2022 2.360 2.360 2.255 2.285 458,205 -0.10(-4.39%)
Apr 06, 2022 2.380 2.390 2.250 2.390 389,468 +0.01(+0.42%)
Apr 05, 2022 2.380 2.450 2.340 2.380 318,552 -0.04(-1.65%)
Apr 04, 2022 2.390 2.440 2.330 2.420 487,690 +0.00(+0.00%)
Apr 01, 2022 2.470 2.489 2.380 2.420 465,372 -0.03(-1.22%)
Mar 31, 2022 2.690 2.700 2.260 2.450 2,248,899 -0.40(-14.04%)
Mar 30, 2022 2.850 2.960 2.810 2.850 393,698 +0.03(+1.06%)
Mar 29, 2022 2.860 2.930 2.770 2.820 382,005 -0.01(-0.35%)
Mar 28, 2022 2.760 2.870 2.650 2.830 847,615 +0.06(+2.17%)
Mar 25, 2022 2.810 2.830 2.710 2.770 384,703 +0.00(+0.00%)
Mar 24, 2022 2.900 2.988 2.770 2.770 568,770 -0.08(-2.81%)
Mar 23, 2022 2.940 3.025 2.850 2.850 481,289 -0.10(-3.39%)
Mar 22, 2022 2.930 2.990 2.850 2.950 690,502 +0.02(+0.68%)
Mar 21, 2022 3.150 3.190 2.910 2.930 813,135 -0.22(-6.98%)
Mar 18, 2022 3.240 3.400 3.070 3.150 1,240,467 -0.09(-2.78%)
Mar 17, 2022 3.200 3.420 3.200 3.240 628,580 -0.03(-0.92%)
Mar 16, 2022 3.180 3.350 3.141 3.270 569,784 +0.17(+5.48%)
Mar 15, 2022 3.160 3.250 3.020 3.100 395,142 -0.06(-1.90%)
Mar 14, 2022 3.020 3.260 2.930 3.160 752,446 +0.26(+8.97%)
Mar 11, 2022 3.090 3.160 2.864 2.900 358,278 -0.14(-4.61%)
Mar 10, 2022 3.080 3.190 2.970 3.040 629,762 -0.26(-7.88%)
Mar 09, 2022 2.670 3.540 2.670 3.300 2,569,134 +0.69(+26.44%)
Mar 08, 2022 2.500 2.670 2.380 2.610 699,817 +0.11(+4.40%)
Mar 07, 2022 2.500 2.680 2.420 2.500 681,906 -0.03(-1.19%)
Mar 04, 2022 2.650 2.720 2.470 2.530 456,983 -0.16(-5.95%)
Mar 03, 2022 2.930 2.930 2.630 2.690 736,385 -0.19(-6.76%)
Mar 02, 2022 2.840 2.900 2.610 2.885 1,047,437 +0.05(+1.94%)
Mar 01, 2022 2.930 3.080 2.820 2.830 635,574 -0.16(-5.35%)
Feb 28, 2022 2.980 3.000 2.860 2.990 389,237 +0.05(+1.70%)
Feb 25, 2022 2.800 3.050 2.900 2.940 564,548 +0.12(+4.44%)
Feb 24, 2022 2.500 2.830 2.500 2.815 560,121 +0.04(+1.62%)
Feb 23, 2022 2.850 2.900 2.750 2.770 473,841 -0.03(-1.07%)
Feb 22, 2022 2.840 2.950 2.800 2.800 299,670 -0.04(-1.41%)
Feb 18, 2022 2.840 0 -0.10(-3.40%)
Feb 17, 2022 3.220 3.227 2.910 2.940 691,179 -0.28(-8.70%)
Feb 16, 2022 3.010 3.240 2.970 3.220 816,931 +0.18(+5.92%)
Feb 15, 2022 3.060 3.340 2.910 3.040 1,668,317 +0.03(+1.00%)
Feb 14, 2022 2.500 3.090 2.490 3.010 2,886,269 +0.45(+17.58%)
Feb 11, 2022 2.740 2.740 2.430 2.560 1,051,338 -0.14(-5.19%)
Feb 10, 2022 2.650 2.830 2.650 2.700 528,731 -0.03(-1.10%)
Feb 09, 2022 2.610 2.790 2.600 2.730 1,024,660 +0.11(+4.20%)
Feb 08, 2022 2.760 2.800 2.570 2.620 813,340 -0.13(-4.73%)
Feb 07, 2022 3.000 3.036 2.740 2.750 854,158 -0.18(-6.14%)
Feb 04, 2022 2.950 3.020 2.920 2.930 475,975 -0.06(-2.01%)
Feb 03, 2022 2.910 3.120 2.990 681,681 +0.05(+1.70%)
Feb 02, 2022 3.210 3.230 2.930 2.940 698,845 -0.29(-8.98%)
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.