Skip to main content

Nls Pharmaceutics Ltd (NQ: NLSP )

0.1800 +0.0149 (+9.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.5000 0.6084 0.5000 0.5899 205,672 +0.08(+16.60%)
Dec 28, 2023 0.5400 0.5600 0.5000 0.5059 87,480 -0.00(-0.82%)
Dec 27, 2023 0.4800 0.5200 0.4500 0.5101 339,394 +0.06(+13.71%)
Dec 26, 2023 0.4200 0.4833 0.4200 0.4486 87,894 +0.01(+2.87%)
Dec 22, 2023 0.4400 0.4775 0.4361 0.4361 60,480 -0.01(-2.07%)
Dec 21, 2023 0.4440 0.4570 0.4332 0.4453 45,927 -0.01(-2.09%)
Dec 20, 2023 0.4800 0.4800 0.4431 0.4548 61,475 +0.00(+0.98%)
Dec 19, 2023 0.4500 0.4799 0.4480 0.4504 55,624 -0.01(-1.83%)
Dec 18, 2023 0.4816 0.5057 0.4400 0.4588 111,226 -0.02(-4.42%)
Dec 15, 2023 0.4502 0.5300 0.4210 0.4800 283,879 +0.06(+13.56%)
Dec 14, 2023 0.4200 0.4500 0.3900 0.4227 226,820 +0.00(+0.59%)
Dec 13, 2023 0.4368 0.4518 0.4200 0.4202 97,526 -0.02(-4.50%)
Dec 12, 2023 0.4350 0.4602 0.4201 0.4400 98,298 +0.01(+1.15%)
Dec 11, 2023 0.4582 0.4877 0.4261 0.4350 268,149 -0.03(-5.43%)
Dec 08, 2023 0.4680 0.4938 0.4510 0.4600 209,848 -0.01(-1.12%)
Dec 07, 2023 0.4635 0.5350 0.4603 0.4652 279,753 -0.02(-5.08%)
Dec 06, 2023 0.5300 0.5430 0.4625 0.4901 319,804 -0.06(-10.97%)
Dec 05, 2023 0.5000 0.5985 0.4605 0.5505 759,140 -0.01(-1.70%)
Dec 04, 2023 0.4600 0.5800 0.4311 0.5600 1,574,386 -0.05(-8.20%)
Dec 01, 2023 0.6287 0.7270 0.4500 0.6100 25,451,992 +0.19(+45.27%)
Nov 30, 2023 0.4081 0.4391 0.4000 0.4199 61,064 +0.02(+4.53%)
Nov 29, 2023 0.3860 0.4575 0.3850 0.4017 78,911 +0.02(+5.46%)
Nov 28, 2023 0.4002 0.4049 0.3795 0.3809 61,428 -0.01(-1.96%)
Nov 27, 2023 0.4001 0.4300 0.3885 0.3885 166,092 -0.01(-2.92%)
Nov 24, 2023 0.4357 0.4357 0.3999 0.4002 15,225 -0.01(-2.39%)
Nov 22, 2023 0.3810 0.4284 0.3810 0.4100 76,323 +0.00(+0.00%)
Nov 21, 2023 0.4200 0.4369 0.3902 0.4100 94,094 -0.03(-7.05%)
Nov 20, 2023 0.3900 0.5000 0.3710 0.4411 506,224 +0.09(+26.03%)
Nov 17, 2023 0.3200 0.3800 0.3200 0.3500 292,987 +0.03(+9.37%)
Nov 16, 2023 0.4771 0.4781 0.2600 0.3200 1,811,980 -0.17(-34.44%)
Nov 15, 2023 0.5400 0.5400 0.4371 0.4881 147,862 -0.04(-7.03%)
Nov 14, 2023 0.5000 0.5250 0.5000 0.5250 18,526 +0.03(+6.04%)
Nov 13, 2023 0.6000 0.6002 0.4298 0.4951 111,463 -0.14(-22.63%)
Nov 10, 2023 0.6153 0.6402 0.5818 0.6399 65,733 -0.06(-8.59%)
Nov 09, 2023 0.6500 0.7000 0.6417 0.7000 14,333 +0.04(+6.04%)
Nov 08, 2023 0.7200 0.7200 0.6500 0.6601 11,031 -0.03(-4.33%)
Nov 07, 2023 0.6900 0.6900 0.6418 0.6900 10,319 +0.02(+2.33%)
Nov 06, 2023 0.6402 0.6800 0.6107 0.6743 29,064 +0.03(+5.33%)
Nov 03, 2023 0.6500 0.6500 0.6050 0.6402 56,847 -0.02(-3.03%)
Nov 02, 2023 0.6983 0.7300 0.6600 0.6602 69,776 -0.05(-6.69%)
Nov 01, 2023 0.6000 0.7423 0.6000 0.7075 111,883 +0.05(+7.20%)
Oct 31, 2023 0.6400 0.6899 0.5890 0.6600 37,744 -0.00(-0.74%)
Oct 30, 2023 0.6700 0.6900 0.5850 0.6649 65,610 -0.03(-3.64%)
Oct 27, 2023 0.5500 0.6900 0.5000 0.6900 160,539 +0.15(+27.97%)
Oct 26, 2023 0.5100 0.5500 0.4500 0.5392 75,983 +0.02(+3.69%)
Oct 25, 2023 0.5500 0.5700 0.5100 0.5200 56,073 -0.04(-7.14%)
Oct 24, 2023 0.6000 0.6020 0.5401 0.5600 114,082 -0.01(-1.75%)
Oct 23, 2023 0.7100 0.7456 0.5700 0.5700 133,146 -0.07(-11.44%)
Oct 20, 2023 0.7500 0.7500 0.6300 0.6436 256,277 -0.11(-15.03%)
Oct 19, 2023 0.7500 0.7900 0.7500 0.7574 103,901 -0.02(-2.90%)
Oct 18, 2023 0.7802 0.8191 0.7500 0.7800 72,065 -0.01(-1.65%)
Oct 17, 2023 0.8500 0.8500 0.7800 0.7931 48,416 -0.02(-2.82%)
Oct 16, 2023 0.8400 0.8880 0.7800 0.8161 89,828 -0.02(-2.75%)
Oct 13, 2023 0.7500 0.8900 0.7210 0.8392 382,601 +0.08(+10.42%)
Oct 12, 2023 0.9200 1.015 0.7600 0.7600 440,343 -0.11(-12.63%)
Oct 11, 2023 0.8900 0.8900 0.8050 0.8699 563,244 +0.09(+11.53%)
Oct 10, 2023 0.7600 0.7999 0.7100 0.7800 278,699 +0.07(+9.86%)
Oct 09, 2023 0.7400 0.7914 0.7100 0.7100 12,583 -0.01(-1.40%)
Oct 06, 2023 0.7001 0.7699 0.7001 0.7201 53,045 -0.02(-2.87%)
Oct 05, 2023 0.7103 0.7960 0.7103 0.7414 25,668 +0.02(+2.26%)
Oct 04, 2023 0.7500 0.7550 0.7102 0.7250 16,641 -0.02(-2.03%)
Oct 03, 2023 0.7700 0.8000 0.7100 0.7400 14,553 -0.03(-3.90%)
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.